Below are the 1096 trading days of historical prices for XP.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 1096 | NASDAQ | XP | Fri, Apr 19, 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 1095 | NASDAQ | XP | Thu, Apr 18, 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 1094 | NASDAQ | XP | Wed, Apr 17, 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 1093 | NASDAQ | XP | Tue, Apr 16, 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 1092 | NASDAQ | XP | Mon, Apr 15, 2024 | 23.09 | 23.53 | 22.44 | 22.55 | 1091 | NASDAQ | XP | Fri, Apr 12, 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 1090 | NASDAQ | XP | Thu, Apr 11, 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 1089 | NASDAQ | XP | Wed, Apr 10, 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 1088 | NASDAQ | XP | Tue, Apr 9, 2024 | 25.18 | 25.44 | 24.85 | 25.33 | 1087 | NASDAQ | XP | Mon, Apr 8, 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 1086 | NASDAQ | XP | Fri, Apr 5, 2024 | 24.83 | 24.97 | 24.43 | 24.67 | 1085 | NASDAQ | XP | Thu, Apr 4, 2024 | 25.29 | 25.54 | 24.80 | 24.96 | 1084 | NASDAQ | XP | Wed, Apr 3, 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 1083 | NASDAQ | XP | Tue, Apr 2, 2024 | 25.00 | 25.61 | 24.73 | 25.11 | 1082 | NASDAQ | XP | Mon, Apr 1, 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 1081 | NASDAQ | XP | Thu, Mar 28, 2024 | 25.32 | 26.07 | 25.25 | 25.66 | 1080 | NASDAQ | XP | Wed, Mar 27, 2024 | 25.59 | 25.67 | 25.26 | 25.49 | 1079 | NASDAQ | XP | Tue, Mar 26, 2024 | 25.51 | 25.72 | 25.38 | 25.48 | 1078 | NASDAQ | XP | Mon, Mar 25, 2024 | 25.29 | 25.39 | 25.13 | 25.28 | 1077 | NASDAQ | XP | Fri, Mar 22, 2024 | 25.29 | 25.56 | 25.20 | 25.24 | 1076 | NASDAQ | XP | Thu, Mar 21, 2024 | 25.73 | 26.10 | 25.46 | 25.59 | 1075 | NASDAQ | XP | Wed, Mar 20, 2024 | 25.00 | 25.90 | 24.72 | 25.67 | 1074 | NASDAQ | XP | Tue, Mar 19, 2024 | 24.90 | 25.24 | 24.68 | 25.01 | 1073 | NASDAQ | XP | Mon, Mar 18, 2024 | 25.67 | 25.75 | 24.98 | 25.23 | 1072 | NASDAQ | XP | Fri, Mar 15, 2024 | 25.11 | 25.45 | 25.01 | 25.37 | 1071 | NASDAQ | XP | Thu, Mar 14, 2024 | 25.87 | 25.88 | 25.06 | 25.28 | 1070 | NASDAQ | XP | Wed, Mar 13, 2024 | 25.80 | 26.31 | 25.58 | 25.92 | 1069 | NASDAQ | XP | Tue, Mar 12, 2024 | 25.51 | 25.90 | 25.36 | 25.82 | 1068 | NASDAQ | XP | Mon, Mar 11, 2024 | 25.25 | 25.59 | 25.14 | 25.40 | 1067 | NASDAQ | XP | Fri, Mar 8, 2024 | 25.02 | 25.60 | 24.90 | 25.31 | 1066 | NASDAQ | XP | Thu, Mar 7, 2024 | 24.90 | 25.24 | 24.41 | 24.86 | 1065 | NASDAQ | XP | Wed, Mar 6, 2024 | 24.14 | 25.03 | 23.76 | 24.78 | 1064 | NASDAQ | XP | Tue, Mar 5, 2024 | 23.58 | 23.83 | 23.17 | 23.77 | 1063 | NASDAQ | XP | Mon, Mar 4, 2024 | 23.95 | 24.21 | 23.59 | 23.65 | 1062 | NASDAQ | XP | Fri, Mar 1, 2024 | 23.67 | 23.99 | 23.49 | 23.91 | 1061 | NASDAQ | XP | Thu, Feb 29, 2024 | 23.98 | 24.21 | 23.52 | 23.64 | 1060 | NASDAQ | XP | Wed, Feb 28, 2024 | 23.33 | 24.44 | 22.98 | 23.72 | 1059 | NASDAQ | XP | Tue, Feb 27, 2024 | 24.14 | 24.64 | 23.92 | 24.61 | 1058 | NASDAQ | XP | Mon, Feb 26, 2024 | 24.18 | 24.50 | 23.90 | 24.11 | 1057 | NASDAQ | XP | Fri, Feb 23, 2024 | 24.44 | 24.61 | 24.01 | 24.03 | 1056 | NASDAQ | XP | Thu, Feb 22, 2024 | 24.89 | 25.04 | 24.53 | 24.76 | 1055 | NASDAQ | XP | Wed, Feb 21, 2024 | 24.88 | 25.08 | 24.34 | 24.40 | 1054 | NASDAQ | XP | Tue, Feb 20, 2024 | 24.85 | 25.42 | 24.85 | 25.21 | 1053 | NASDAQ | XP | Fri, Feb 16, 2024 | 24.82 | 25.21 | 24.72 | 24.87 | 1052 | NASDAQ | XP | Thu, Feb 15, 2024 | 25.20 | 25.23 | 24.87 | 25.09 | 1051 | NASDAQ | XP | Wed, Feb 14, 2024 | 24.74 | 25.25 | 24.74 | 25.09 | 1050 | NASDAQ | XP | Tue, Feb 13, 2024 | 24.48 | 24.69 | 24.12 | 24.29 | 1049 | NASDAQ | XP | Mon, Feb 12, 2024 | 24.91 | 25.32 | 24.76 | 25.03 | 1048 | NASDAQ | XP | Fri, Feb 9, 2024 | 24.87 | 25.15 | 24.63 | 24.95 | 1047 | NASDAQ | XP | Thu, Feb 8, 2024 | 24.81 | 24.96 | 24.40 | 24.66 | 1046 | NASDAQ | XP | Wed, Feb 7, 2024 | 25.02 | 25.11 | 24.24 | 24.81 | 1045 | NASDAQ | XP | Tue, Feb 6, 2024 | 25.60 | 25.67 | 24.99 | 25.15 | 1044 | NASDAQ | XP | Mon, Feb 5, 2024 | 26.03 | 26.10 | 24.94 | 25.29 | 1043 | NASDAQ | XP | Fri, Feb 2, 2024 | 24.93 | 26.28 | 24.89 | 26.26 | 1042 | NASDAQ | XP | Thu, Feb 1, 2024 | 24.73 | 25.24 | 24.54 | 25.20 | 1041 | NASDAQ | XP | Wed, Jan 31, 2024 | 25.40 | 25.49 | 24.43 | 24.58 | 1040 | NASDAQ | XP | Tue, Jan 30, 2024 | 26.07 | 26.07 | 25.00 | 25.01 | 1039 | NASDAQ | XP | Mon, Jan 29, 2024 | 25.70 | 26.51 | 25.70 | 26.26 | 1038 | NASDAQ | XP | Fri, Jan 26, 2024 | 25.24 | 26.14 | 25.07 | 25.77 | 1037 | NASDAQ | XP | Thu, Jan 25, 2024 | 25.60 | 25.61 | 24.68 | 25.36 | 1036 | NASDAQ | XP | Wed, Jan 24, 2024 | 25.78 | 26.78 | 25.26 | 25.47 | 1035 | NASDAQ | XP | Tue, Jan 23, 2024 | 25.77 | 25.95 | 25.09 | 25.24 | 1034 | NASDAQ | XP | Mon, Jan 22, 2024 | 25.12 | 25.76 | 24.91 | 25.49 | 1033 | NASDAQ | XP | Fri, Jan 19, 2024 | 24.76 | 25.36 | 24.62 | 25.35 | 1032 | NASDAQ | XP | Thu, Jan 18, 2024 | 25.42 | 25.47 | 24.74 | 25.01 | 1031 | NASDAQ | XP | Wed, Jan 17, 2024 | 25.23 | 25.49 | 24.87 | 25.47 | 1030 | NASDAQ | XP | Tue, Jan 16, 2024 | 25.54 | 25.87 | 25.35 | 25.50 | 1029 | NASDAQ | XP | Fri, Jan 12, 2024 | 25.69 | 26.18 | 25.65 | 25.81 | 1028 | NASDAQ | XP | Thu, Jan 11, 2024 | 25.11 | 25.31 | 24.72 | 25.22 | 1027 | NASDAQ | XP | Wed, Jan 10, 2024 | 24.99 | 25.15 | 24.63 | 25.02 | 1026 | NASDAQ | XP | Tue, Jan 9, 2024 | 25.74 | 25.87 | 24.86 | 24.95 | 1025 | NASDAQ | XP | Mon, Jan 8, 2024 | 25.38 | 26.34 | 25.18 | 26.30 | 1024 | NASDAQ | XP | Fri, Jan 5, 2024 | 25.09 | 25.37 | 24.75 | 25.17 | 1023 | NASDAQ | XP | Thu, Jan 4, 2024 | 24.21 | 24.94 | 24.10 | 24.33 | 1022 | NASDAQ | XP | Wed, Jan 3, 2024 | 25.15 | 25.39 | 24.94 | 25.00 | 1021 | NASDAQ | XP | Tue, Jan 2, 2024 | 25.85 | 25.97 | 25.33 | 25.58 | 1020 | NASDAQ | XP | Fri, Dec 29, 2023 | 26.40 | 26.43 | 26.03 | 26.07 | 1019 | NASDAQ | XP | Thu, Dec 28, 2023 | 26.67 | 26.71 | 26.32 | 26.35 | 1018 | NASDAQ | XP | Wed, Dec 27, 2023 | 26.28 | 26.84 | 26.25 | 26.78 | 1017 | NASDAQ | XP | Tue, Dec 26, 2023 | 26.11 | 26.37 | 26.07 | 26.32 | 1016 | NASDAQ | XP | Fri, Dec 22, 2023 | 26.08 | 26.18 | 25.53 | 26.16 | 1015 | NASDAQ | XP | Thu, Dec 21, 2023 | 26.32 | 26.54 | 25.65 | 25.92 | 1014 | NASDAQ | XP | Wed, Dec 20, 2023 | 26.58 | 26.71 | 25.87 | 25.94 | 1013 | NASDAQ | XP | Tue, Dec 19, 2023 | 26.50 | 27.03 | 26.31 | 26.65 | 1012 | NASDAQ | XP | Mon, Dec 18, 2023 | 25.30 | 26.47 | 25.09 | 26.02 | 1011 | NASDAQ | XP | Fri, Dec 15, 2023 | 25.26 | 25.89 | 23.93 | 24.54 | 1010 | NASDAQ | XP | Thu, Dec 14, 2023 | 24.76 | 25.91 | 24.75 | 25.34 | 1009 | NASDAQ | XP | Wed, Dec 13, 2023 | 22.78 | 23.82 | 22.64 | 23.63 | 1008 | NASDAQ | XP | Tue, Dec 12, 2023 | 22.80 | 22.88 | 22.09 | 22.44 | 1007 | NASDAQ | XP | Mon, Dec 11, 2023 | 23.68 | 23.78 | 23.19 | 23.32 | 1006 | NASDAQ | XP | Fri, Dec 8, 2023 | 23.92 | 24.56 | 23.74 | 23.83 | 1005 | NASDAQ | XP | Thu, Dec 7, 2023 | 23.68 | 24.20 | 23.48 | 24.10 | 1004 | NASDAQ | XP | Wed, Dec 6, 2023 | 24.00 | 24.18 | 23.29 | 23.64 | 1003 | NASDAQ | XP | Tue, Dec 5, 2023 | 23.53 | 24.29 | 23.39 | 23.88 | 1002 | NASDAQ | XP | Mon, Dec 4, 2023 | 23.70 | 23.79 | 22.55 | 22.69 | 1001 | NASDAQ | XP | Fri, Dec 1, 2023 | 23.30 | 24.16 | 23.11 | 23.92 | 1000 | NASDAQ | XP | Thu, Nov 30, 2023 | 23.00 | 23.42 | 22.82 | 23.29 | 999 | NASDAQ | XP | Wed, Nov 29, 2023 | 23.48 | 23.84 | 23.39 | 23.41 | 998 | NASDAQ | XP | Tue, Nov 28, 2023 | 23.19 | 24.12 | 23.09 | 23.49 | 997 | NASDAQ | XP | Mon, Nov 27, 2023 | 23.38 | 23.51 | 22.99 | 23.12 | 996 | NASDAQ | XP | Fri, Nov 24, 2023 | 23.05 | 23.48 | 23.05 | 23.34 | 995 | NASDAQ | XP | Wed, Nov 22, 2023 | 23.17 | 23.54 | 23.01 | 23.19 | 994 | NASDAQ | XP | Tue, Nov 21, 2023 | 22.97 | 23.12 | 22.54 | 22.90 | 993 | NASDAQ | XP | Mon, Nov 20, 2023 | 23.57 | 23.85 | 23.13 | 23.47 | 992 | NASDAQ | XP | Fri, Nov 17, 2023 | 23.38 | 23.92 | 23.03 | 23.47 | 991 | NASDAQ | XP | Thu, Nov 16, 2023 | 23.09 | 23.64 | 22.75 | 23.31 | 990 | NASDAQ | XP | Wed, Nov 15, 2023 | 22.54 | 23.86 | 22.54 | 23.41 | 989 | NASDAQ | XP | Tue, Nov 14, 2023 | 23.50 | 23.68 | 22.20 | 22.39 | 988 | NASDAQ | XP | Mon, Nov 13, 2023 | 22.12 | 23.22 | 21.79 | 22.22 | 987 | NASDAQ | XP | Fri, Nov 10, 2023 | 21.84 | 22.57 | 21.68 | 22.38 | 986 | NASDAQ | XP | Thu, Nov 9, 2023 | 21.95 | 22.19 | 21.34 | 21.54 | 985 | NASDAQ | XP | Wed, Nov 8, 2023 | 22.09 | 22.35 | 21.81 | 21.89 | 984 | NASDAQ | XP | Tue, Nov 7, 2023 | 21.33 | 22.14 | 20.94 | 22.12 | 983 | NASDAQ | XP | Mon, Nov 6, 2023 | 21.46 | 21.47 | 20.69 | 20.88 | 982 | NASDAQ | XP | Fri, Nov 3, 2023 | 21.26 | 22.12 | 21.18 | 21.47 | 981 | NASDAQ | XP | Thu, Nov 2, 2023 | 19.99 | 20.67 | 19.99 | 20.64 | 980 | NASDAQ | XP | Wed, Nov 1, 2023 | 20.25 | 20.46 | 19.97 | 20.33 | 979 | NASDAQ | XP | Tue, Oct 31, 2023 | 19.64 | 20.10 | 19.54 | 20.00 | 978 | NASDAQ | XP | Mon, Oct 30, 2023 | 20.62 | 20.65 | 19.52 | 19.56 | 977 | NASDAQ | XP | Fri, Oct 27, 2023 | 20.74 | 20.87 | 20.14 | 20.29 | 976 | NASDAQ | XP | Thu, Oct 26, 2023 | 20.07 | 20.70 | 20.06 | 20.49 | 975 | NASDAQ | XP | Wed, Oct 25, 2023 | 20.07 | 20.10 | 19.42 | 20.04 | 974 | NASDAQ | XP | Tue, Oct 24, 2023 | 21.65 | 21.85 | 20.80 | 20.87 | 973 | NASDAQ | XP | Mon, Oct 23, 2023 | 21.01 | 21.61 | 20.76 | 21.43 | 972 | NASDAQ | XP | Fri, Oct 20, 2023 | 20.81 | 21.31 | 20.58 | 21.14 | 971 | NASDAQ | XP | Thu, Oct 19, 2023 | 20.79 | 21.23 | 20.62 | 20.88 | 970 | NASDAQ | XP | Wed, Oct 18, 2023 | 21.17 | 21.17 | 20.35 | 20.74 | 969 | NASDAQ | XP | Tue, Oct 17, 2023 | 21.23 | 21.70 | 20.95 | 21.38 | 968 | NASDAQ | XP | Mon, Oct 16, 2023 | 21.63 | 21.77 | 21.16 | 21.56 | 967 | NASDAQ | XP | Fri, Oct 13, 2023 | 21.53 | 21.57 | 20.92 | 21.41 | 966 | NASDAQ | XP | Thu, Oct 12, 2023 | 21.97 | 22.08 | 21.25 | 21.39 | 965 | NASDAQ | XP | Wed, Oct 11, 2023 | 22.47 | 22.59 | 21.60 | 21.93 | 964 | NASDAQ | XP | Tue, Oct 10, 2023 | 22.23 | 22.61 | 21.94 | 22.31 | 963 | NASDAQ | XP | Mon, Oct 9, 2023 | 21.70 | 22.08 | 21.36 | 21.96 | 962 | NASDAQ | XP | Fri, Oct 6, 2023 | 21.67 | 22.04 | 20.90 | 21.96 | 961 | NASDAQ | XP | Thu, Oct 5, 2023 | 22.02 | 22.32 | 21.63 | 22.26 | 960 | NASDAQ | XP | Wed, Oct 4, 2023 | 21.59 | 22.15 | 21.29 | 22.03 | 959 | NASDAQ | XP | Tue, Oct 3, 2023 | 22.71 | 22.76 | 21.30 | 21.39 | 958 | NASDAQ | XP | Mon, Oct 2, 2023 | 22.82 | 23.27 | 22.68 | 22.90 | 957 | NASDAQ | XP | Fri, Sep 29, 2023 | 23.36 | 23.38 | 22.94 | 23.05 | 956 | NASDAQ | XP | Thu, Sep 28, 2023 | 22.01 | 23.04 | 22.01 | 22.98 | 955 | NASDAQ | XP | Wed, Sep 27, 2023 | 22.85 | 22.86 | 21.69 | 22.09 | 954 | NASDAQ | XP | Tue, Sep 26, 2023 | 22.90 | 23.26 | 22.52 | 22.72 | 953 | NASDAQ | XP | Mon, Sep 25, 2023 | 23.23 | 23.41 | 22.96 | 23.23 | 952 | NASDAQ | XP | Fri, Sep 22, 2023 | 23.70 | 23.86 | 23.32 | 23.38 | 951 | NASDAQ | XP | Thu, Sep 21, 2023 | 23.75 | 24.10 | 23.40 | 23.57 | 950 | NASDAQ | XP | Wed, Sep 20, 2023 | 25.54 | 25.79 | 25.14 | 25.17 | 949 | NASDAQ | XP | Tue, Sep 19, 2023 | 26.38 | 26.44 | 25.38 | 25.39 | 948 | NASDAQ | XP | Mon, Sep 18, 2023 | 26.18 | 26.67 | 25.77 | 26.45 | 947 | NASDAQ | XP | Fri, Sep 15, 2023 | 25.73 | 26.97 | 25.63 | 26.36 | 946 | NASDAQ | XP | Thu, Sep 14, 2023 | 25.75 | 25.85 | 25.21 | 25.66 | 945 | NASDAQ | XP | Wed, Sep 13, 2023 | 25.44 | 26.28 | 25.38 | 25.86 | 944 | NASDAQ | XP | Tue, Sep 12, 2023 | 24.76 | 25.55 | 24.63 | 25.07 | 943 | NASDAQ | XP | Mon, Sep 11, 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 942 | NASDAQ | XP | Fri, Sep 8, 2023 | 25.05 | 25.37 | 24.27 | 24.87 | 941 | NASDAQ | XP | Thu, Sep 7, 2023 | 25.08 | 25.34 | 24.69 | 25.08 | 940 | NASDAQ | XP | Wed, Sep 6, 2023 | 25.48 | 25.97 | 24.79 | 25.26 | 939 | NASDAQ | XP | Tue, Sep 5, 2023 | 26.15 | 26.22 | 25.24 | 25.46 | 938 | NASDAQ | XP | Fri, Sep 1, 2023 | 25.55 | 26.66 | 25.54 | 26.35 | 937 | NASDAQ | XP | Thu, Aug 31, 2023 | 26.09 | 26.09 | 25.06 | 25.34 | 936 | NASDAQ | XP | Wed, Aug 30, 2023 | 26.39 | 26.58 | 25.90 | 26.14 | 935 | NASDAQ | XP | Tue, Aug 29, 2023 | 25.69 | 26.58 | 25.56 | 26.50 | 934 | NASDAQ | XP | Mon, Aug 28, 2023 | 25.73 | 26.04 | 25.56 | 25.88 | 933 | NASDAQ | XP | Fri, Aug 25, 2023 | 26.12 | 26.12 | 25.30 | 25.72 | 932 | NASDAQ | XP | Thu, Aug 24, 2023 | 27.46 | 27.51 | 26.06 | 26.25 | 931 | NASDAQ | XP | Wed, Aug 23, 2023 | 26.44 | 27.71 | 26.38 | 27.46 | 930 | NASDAQ | XP | Tue, Aug 22, 2023 | 25.92 | 26.31 | 25.66 | 26.22 | 929 | NASDAQ | XP | Mon, Aug 21, 2023 | 25.12 | 25.50 | 24.69 | 25.41 | 928 | NASDAQ | XP | Fri, Aug 18, 2023 | 24.10 | 25.06 | 23.88 | 24.88 | 927 | NASDAQ | XP | Thu, Aug 17, 2023 | 25.01 | 25.01 | 23.58 | 23.63 | 926 | NASDAQ | XP | Wed, Aug 16, 2023 | 24.75 | 25.60 | 24.65 | 24.77 | 925 | NASDAQ | XP | Tue, Aug 15, 2023 | 25.34 | 26.00 | 23.97 | 24.73 | 924 | NASDAQ | XP | Mon, Aug 14, 2023 | 24.90 | 25.48 | 24.57 | 25.40 | 923 | NASDAQ | XP | Fri, Aug 11, 2023 | 25.50 | 25.71 | 25.17 | 25.32 | 922 | NASDAQ | XP | Thu, Aug 10, 2023 | 26.17 | 26.85 | 25.55 | 25.67 | 921 | NASDAQ | XP | Wed, Aug 9, 2023 | 26.20 | 26.24 | 25.72 | 25.94 | 920 | NASDAQ | XP | Tue, Aug 8, 2023 | 25.69 | 26.26 | 25.15 | 26.25 | 919 | NASDAQ | XP | Mon, Aug 7, 2023 | 26.49 | 26.57 | 25.94 | 26.17 | 918 | NASDAQ | XP | Fri, Aug 4, 2023 | 26.56 | 26.83 | 25.91 | 26.36 | 917 | NASDAQ | XP | Thu, Aug 3, 2023 | 26.79 | 27.36 | 25.99 | 26.50 | 916 | NASDAQ | XP | Wed, Aug 2, 2023 | 26.38 | 26.62 | 25.68 | 26.43 | 915 | NASDAQ | XP | Tue, Aug 1, 2023 | 26.51 | 27.00 | 25.90 | 26.83 | 914 | NASDAQ | XP | Mon, Jul 31, 2023 | 27.14 | 27.34 | 26.62 | 27.01 | 913 | NASDAQ | XP | Fri, Jul 28, 2023 | 26.93 | 27.00 | 26.00 | 26.40 | 912 | NASDAQ | XP | Thu, Jul 27, 2023 | 27.25 | 27.28 | 26.29 | 26.40 | 911 | NASDAQ | XP | Wed, Jul 26, 2023 | 26.82 | 27.41 | 26.73 | 27.28 | 910 | NASDAQ | XP | Tue, Jul 25, 2023 | 27.33 | 27.67 | 26.50 | 26.72 | 909 | NASDAQ | XP | Mon, Jul 24, 2023 | 26.41 | 27.22 | 26.12 | 26.98 | 908 | NASDAQ | XP | Fri, Jul 21, 2023 | 25.65 | 26.45 | 25.35 | 26.29 | 907 | NASDAQ | XP | Thu, Jul 20, 2023 | 24.07 | 25.37 | 23.95 | 25.19 | 906 | NASDAQ | XP | Wed, Jul 19, 2023 | 23.51 | 24.03 | 23.45 | 23.82 | 905 | NASDAQ | XP | Tue, Jul 18, 2023 | 23.53 | 24.40 | 23.35 | 23.83 | 904 | NASDAQ | XP | Mon, Jul 17, 2023 | 22.93 | 23.47 | 22.73 | 23.45 | 903 | NASDAQ | XP | Fri, Jul 14, 2023 | 23.16 | 23.30 | 22.50 | 22.86 | 902 | NASDAQ | XP | Thu, Jul 13, 2023 | 23.67 | 23.97 | 23.11 | 23.27 | 901 | NASDAQ | XP | Wed, Jul 12, 2023 | 23.71 | 24.09 | 23.27 | 23.39 | 900 | NASDAQ | XP | Tue, Jul 11, 2023 | 22.52 | 23.27 | 22.02 | 23.15 | 899 | NASDAQ | XP | Mon, Jul 10, 2023 | 23.18 | 23.35 | 22.66 | 22.75 | 898 | NASDAQ | XP | Fri, Jul 7, 2023 | 23.16 | 23.88 | 23.16 | 23.65 | 897 | NASDAQ | XP | Thu, Jul 6, 2023 | 23.16 | 23.33 | 22.63 | 22.74 | 896 | NASDAQ | XP | Wed, Jul 5, 2023 | 23.50 | 23.80 | 23.20 | 23.57 | 895 | NASDAQ | XP | Mon, Jul 3, 2023 | 23.59 | 24.04 | 23.37 | 23.73 | 894 | NASDAQ | XP | Fri, Jun 30, 2023 | 23.36 | 23.99 | 23.33 | 23.46 | 893 | NASDAQ | XP | Thu, Jun 29, 2023 | 22.98 | 23.40 | 22.79 | 23.03 | 892 | NASDAQ | XP | Wed, Jun 28, 2023 | 22.42 | 23.00 | 22.35 | 22.62 | 891 | NASDAQ | XP | Tue, Jun 27, 2023 | 22.89 | 22.89 | 21.68 | 22.45 | 890 | NASDAQ | XP | Mon, Jun 26, 2023 | 23.17 | 23.61 | 22.88 | 23.03 | 889 | NASDAQ | XP | Fri, Jun 23, 2023 | 23.26 | 23.93 | 23.21 | 23.45 | 888 | NASDAQ | XP | Thu, Jun 22, 2023 | 24.64 | 24.64 | 23.62 | 23.64 | 887 | NASDAQ | XP | Wed, Jun 21, 2023 | 23.62 | 24.74 | 23.28 | 24.52 | 886 | NASDAQ | XP | Tue, Jun 20, 2023 | 23.04 | 23.79 | 22.54 | 23.62 | 885 | NASDAQ | XP | Fri, Jun 16, 2023 | 21.57 | 22.57 | 21.52 | 22.13 | 884 | NASDAQ | XP | Thu, Jun 15, 2023 | 21.14 | 21.88 | 21.13 | 21.86 | 883 | NASDAQ | XP | Wed, Jun 14, 2023 | 20.50 | 21.22 | 20.48 | 21.14 | 882 | NASDAQ | XP | Tue, Jun 13, 2023 | 21.33 | 21.39 | 20.37 | 20.42 | 881 | NASDAQ | XP | Mon, Jun 12, 2023 | 20.65 | 21.33 | 20.53 | 21.19 | 880 | NASDAQ | XP | Fri, Jun 9, 2023 | 20.56 | 21.20 | 20.43 | 20.55 | 879 | NASDAQ | XP | Thu, Jun 8, 2023 | 19.95 | 20.70 | 19.81 | 20.52 | 878 | NASDAQ | XP | Wed, Jun 7, 2023 | 19.48 | 19.99 | 19.19 | 19.97 | 877 | NASDAQ | XP | Tue, Jun 6, 2023 | 19.05 | 20.06 | 19.05 | 19.34 | 876 | NASDAQ | XP | Mon, Jun 5, 2023 | 18.93 | 18.99 | 18.45 | 18.88 | 875 | NASDAQ | XP | Fri, Jun 2, 2023 | 18.43 | 19.29 | 18.43 | 19.02 | 874 | NASDAQ | XP | Thu, Jun 1, 2023 | 17.88 | 18.07 | 17.72 | 18.04 | 873 | NASDAQ | XP | Wed, May 31, 2023 | 17.87 | 18.10 | 17.57 | 17.65 | 872 | NASDAQ | XP | Tue, May 30, 2023 | 18.93 | 18.93 | 17.88 | 18.03 | 871 | NASDAQ | XP | Fri, May 26, 2023 | 18.53 | 19.15 | 18.20 | 18.91 | 870 | NASDAQ | XP | Thu, May 25, 2023 | 18.25 | 18.60 | 18.09 | 18.41 | 869 | NASDAQ | XP | Wed, May 24, 2023 | 17.78 | 18.02 | 17.56 | 17.71 | 868 | NASDAQ | XP | Tue, May 23, 2023 | 17.78 | 18.49 | 17.49 | 17.51 | 867 | NASDAQ | XP | Mon, May 22, 2023 | 17.28 | 17.96 | 17.25 | 17.69 | 866 | NASDAQ | XP | Fri, May 19, 2023 | 16.43 | 17.34 | 16.38 | 17.27 | 865 | NASDAQ | XP | Thu, May 18, 2023 | 16.40 | 16.51 | 15.98 | 16.43 | 864 | NASDAQ | XP | Wed, May 17, 2023 | 16.06 | 16.81 | 15.48 | 16.73 | 863 | NASDAQ | XP | Tue, May 16, 2023 | 16.70 | 17.22 | 15.62 | 15.96 | 862 | NASDAQ | XP | Mon, May 15, 2023 | 15.45 | 16.06 | 15.38 | 15.75 | 861 | NASDAQ | XP | Fri, May 12, 2023 | 15.38 | 15.52 | 15.21 | 15.38 | 860 | NASDAQ | XP | Thu, May 11, 2023 | 15.70 | 15.70 | 15.41 | 15.53 | 859 | NASDAQ | XP | Wed, May 10, 2023 | 15.32 | 15.76 | 15.22 | 15.68 | 858 | NASDAQ | XP | Tue, May 9, 2023 | 14.81 | 15.48 | 14.71 | 15.13 | 857 | NASDAQ | XP | Mon, May 8, 2023 | 14.76 | 15.08 | 14.68 | 14.87 | 856 | NASDAQ | XP | Fri, May 5, 2023 | 14.22 | 14.95 | 14.02 | 14.91 | 855 | NASDAQ | XP | Thu, May 4, 2023 | 13.59 | 14.06 | 13.29 | 13.87 | 854 | NASDAQ | XP | Wed, May 3, 2023 | 13.38 | 13.72 | 13.35 | 13.42 | 853 | NASDAQ | XP | Tue, May 2, 2023 | 14.04 | 14.15 | 13.23 | 13.31 | 852 | NASDAQ | XP | Mon, May 1, 2023 | 14.33 | 14.40 | 13.85 | 14.15 | 851 | NASDAQ | XP | Fri, Apr 28, 2023 | 13.95 | 14.51 | 13.86 | 14.29 | 850 | NASDAQ | XP | Thu, Apr 27, 2023 | 13.46 | 14.28 | 13.45 | 14.04 | 849 | NASDAQ | XP | Wed, Apr 26, 2023 | 13.16 | 13.46 | 12.78 | 13.31 | 848 | NASDAQ | XP | Tue, Apr 25, 2023 | 13.59 | 13.67 | 13.24 | 13.51 | 847 | NASDAQ | XP | Mon, Apr 24, 2023 | 13.65 | 13.84 | 13.41 | 13.73 | 846 | NASDAQ | XP | Fri, Apr 21, 2023 | 13.51 | 13.53 | 13.28 | 13.45 | 845 | NASDAQ | XP | Thu, Apr 20, 2023 | 13.28 | 13.68 | 13.26 | 13.55 | 844 | NASDAQ | XP | Wed, Apr 19, 2023 | 13.74 | 13.75 | 13.11 | 13.39 | 843 | NASDAQ | XP | Tue, Apr 18, 2023 | 13.65 | 14.06 | 13.58 | 14.05 | 842 | NASDAQ | XP | Mon, Apr 17, 2023 | 13.84 | 13.93 | 13.59 | 13.73 | 841 | NASDAQ | XP | Fri, Apr 14, 2023 | 13.75 | 14.27 | 13.62 | 13.87 | 840 | NASDAQ | XP | Thu, Apr 13, 2023 | 13.12 | 14.19 | 13.08 | 13.89 | 839 | NASDAQ | XP | Wed, Apr 12, 2023 | 12.55 | 13.36 | 12.47 | 12.92 | 838 | NASDAQ | XP | Tue, Apr 11, 2023 | 11.62 | 12.39 | 11.39 | 12.30 | 837 | NASDAQ | XP | Mon, Apr 10, 2023 | 10.79 | 11.01 | 10.72 | 10.94 | 836 | NASDAQ | XP | Thu, Apr 6, 2023 | 11.01 | 11.07 | 10.77 | 10.83 | 835 | NASDAQ | XP | Wed, Apr 5, 2023 | 10.79 | 11.07 | 10.72 | 11.00 | 834 | NASDAQ | XP | Tue, Apr 4, 2023 | 11.25 | 11.32 | 10.85 | 10.91 | 833 | NASDAQ | XP | Mon, Apr 3, 2023 | 11.75 | 11.78 | 11.12 | 11.16 | 832 | NASDAQ | XP | Fri, Mar 31, 2023 | 11.97 | 12.25 | 11.64 | 11.87 | 831 | NASDAQ | XP | Thu, Mar 30, 2023 | 12.38 | 12.58 | 11.95 | 12.04 | 830 | NASDAQ | XP | Wed, Mar 29, 2023 | 11.94 | 12.07 | 11.66 | 11.89 | 829 | NASDAQ | XP | Tue, Mar 28, 2023 | 11.26 | 12.00 | 11.26 | 11.92 | 828 | NASDAQ | XP | Mon, Mar 27, 2023 | 11.22 | 11.48 | 11.00 | 11.22 | 827 | NASDAQ | XP | Fri, Mar 24, 2023 | 10.57 | 11.16 | 10.53 | 10.92 | 826 | NASDAQ | XP | Thu, Mar 23, 2023 | 11.54 | 11.57 | 10.51 | 10.65 | 825 | NASDAQ | XP | Wed, Mar 22, 2023 | 11.86 | 11.92 | 11.36 | 11.38 | 824 | NASDAQ | XP | Tue, Mar 21, 2023 | 11.62 | 11.88 | 11.56 | 11.78 | 823 | NASDAQ | XP | Mon, Mar 20, 2023 | 11.98 | 11.98 | 11.32 | 11.47 | 822 | NASDAQ | XP | Fri, Mar 17, 2023 | 11.67 | 12.01 | 11.24 | 11.92 | 821 | NASDAQ | XP | Thu, Mar 16, 2023 | 10.88 | 11.79 | 10.80 | 11.63 | 820 | NASDAQ | XP | Wed, Mar 15, 2023 | 10.56 | 10.97 | 10.30 | 10.96 | 819 | NASDAQ | XP | Tue, Mar 14, 2023 | 11.34 | 11.46 | 10.74 | 10.92 | 818 | NASDAQ | XP | Mon, Mar 13, 2023 | 11.00 | 11.30 | 10.70 | 10.94 | 817 | NASDAQ | XP | Fri, Mar 10, 2023 | 12.00 | 12.01 | 11.30 | 11.32 | 816 | NASDAQ | XP | Thu, Mar 9, 2023 | 13.00 | 13.14 | 12.33 | 12.35 | 815 | NASDAQ | XP | Wed, Mar 8, 2023 | 12.36 | 12.98 | 12.24 | 12.91 | 814 | NASDAQ | XP | Tue, Mar 7, 2023 | 11.87 | 11.99 | 11.62 | 11.94 | 813 | NASDAQ | XP | Mon, Mar 6, 2023 | 11.51 | 12.17 | 11.47 | 11.92 | 812 | NASDAQ | XP | Fri, Mar 3, 2023 | 11.52 | 11.83 | 11.46 | 11.49 | 811 | NASDAQ | XP | Thu, Mar 2, 2023 | 11.64 | 11.84 | 11.48 | 11.51 | 810 | NASDAQ | XP | Wed, Mar 1, 2023 | 12.35 | 12.43 | 11.70 | 11.94 | 809 | NASDAQ | XP | Tue, Feb 28, 2023 | 12.35 | 12.51 | 12.11 | 12.42 | 808 | NASDAQ | XP | Mon, Feb 27, 2023 | 12.95 | 12.96 | 12.34 | 12.36 | 807 | NASDAQ | XP | Fri, Feb 24, 2023 | 13.01 | 13.09 | 12.72 | 12.95 | 806 | NASDAQ | XP | Thu, Feb 23, 2023 | 13.35 | 13.48 | 13.08 | 13.24 | 805 | NASDAQ | XP | Wed, Feb 22, 2023 | 13.28 | 13.46 | 12.79 | 13.17 | 804 | NASDAQ | XP | Tue, Feb 21, 2023 | 12.96 | 14.06 | 12.96 | 13.31 | 803 | NASDAQ | XP | Fri, Feb 17, 2023 | 13.50 | 13.56 | 12.40 | 12.91 | 802 | NASDAQ | XP | Thu, Feb 16, 2023 | 15.85 | 16.12 | 15.27 | 15.89 | 801 | NASDAQ | XP | Wed, Feb 15, 2023 | 15.91 | 16.36 | 15.84 | 16.20 | 800 | NASDAQ | XP | Tue, Feb 14, 2023 | 16.00 | 16.09 | 15.82 | 15.98 | 799 | NASDAQ | XP | Mon, Feb 13, 2023 | 15.81 | 16.30 | 15.74 | 16.07 | 798 | NASDAQ | XP | Fri, Feb 10, 2023 | 15.57 | 15.75 | 15.28 | 15.66 | 797 | NASDAQ | XP | Thu, Feb 9, 2023 | 16.57 | 16.59 | 15.55 | 15.57 | 796 | NASDAQ | XP | Wed, Feb 8, 2023 | 16.43 | 16.74 | 16.35 | 16.53 | 795 | NASDAQ | XP | Tue, Feb 7, 2023 | 17.02 | 17.05 | 16.31 | 16.55 | 794 | NASDAQ | XP | Mon, Feb 6, 2023 | 17.00 | 17.52 | 16.90 | 17.04 | 793 | NASDAQ | XP | Fri, Feb 3, 2023 | 17.23 | 17.79 | 17.19 | 17.45 | 792 | NASDAQ | XP | Thu, Feb 2, 2023 | 17.98 | 18.24 | 17.67 | 17.80 | 791 | NASDAQ | XP | Wed, Feb 1, 2023 | 17.79 | 17.94 | 17.21 | 17.58 | 790 | NASDAQ | XP | Tue, Jan 31, 2023 | 17.99 | 18.30 | 17.69 | 17.82 | 789 | NASDAQ | XP | Mon, Jan 30, 2023 | 17.88 | 18.35 | 17.82 | 17.97 | 788 | NASDAQ | XP | Fri, Jan 27, 2023 | 17.27 | 18.13 | 17.21 | 18.11 | 787 | NASDAQ | XP | Thu, Jan 26, 2023 | 17.70 | 18.01 | 17.47 | 17.85 | 786 | NASDAQ | XP | Wed, Jan 25, 2023 | 17.56 | 17.70 | 17.26 | 17.56 | 785 | NASDAQ | XP | Tue, Jan 24, 2023 | 17.59 | 17.83 | 17.39 | 17.75 | 784 | NASDAQ | XP | Mon, Jan 23, 2023 | 17.35 | 17.84 | 17.05 | 17.63 | 783 | NASDAQ | XP | Fri, Jan 20, 2023 | 16.51 | 17.17 | 16.49 | 17.03 | 782 | NASDAQ | XP | Thu, Jan 19, 2023 | 16.24 | 16.74 | 16.23 | 16.66 | 781 | NASDAQ | XP | Wed, Jan 18, 2023 | 16.41 | 16.88 | 16.29 | 16.30 | 780 | NASDAQ | XP | Tue, Jan 17, 2023 | 15.78 | 16.25 | 15.69 | 16.18 | 779 | NASDAQ | XP | Fri, Jan 13, 2023 | 16.67 | 17.03 | 16.59 | 16.65 | 778 | NASDAQ | XP | Thu, Jan 12, 2023 | 16.12 | 17.02 | 15.89 | 16.86 | 777 | NASDAQ | XP | Wed, Jan 11, 2023 | 15.52 | 16.12 | 15.48 | 16.04 | 776 | NASDAQ | XP | Tue, Jan 10, 2023 | 15.51 | 15.63 | 15.15 | 15.56 | 775 | NASDAQ | XP | Mon, Jan 9, 2023 | 14.71 | 15.40 | 14.57 | 15.07 | 774 | NASDAQ | XP | Fri, Jan 6, 2023 | 14.24 | 14.83 | 14.24 | 14.77 | 773 | NASDAQ | XP | Thu, Jan 5, 2023 | 14.07 | 14.19 | 13.76 | 13.97 | 772 | NASDAQ | XP | Wed, Jan 4, 2023 | 13.92 | 14.34 | 13.83 | 14.23 | 771 | NASDAQ | XP | Tue, Jan 3, 2023 | 14.50 | 14.83 | 13.81 | 13.82 | 770 | NASDAQ | XP | Fri, Dec 30, 2022 | 15.08 | 15.40 | 15.03 | 15.34 | 769 | NASDAQ | XP | Thu, Dec 29, 2022 | 15.12 | 15.30 | 14.74 | 15.25 | 768 | NASDAQ | XP | Wed, Dec 28, 2022 | 14.74 | 14.98 | 14.51 | 14.90 | 767 | NASDAQ | XP | Tue, Dec 27, 2022 | 14.87 | 15.15 | 14.49 | 14.55 | 766 | NASDAQ | XP | Fri, Dec 23, 2022 | 15.39 | 15.64 | 15.22 | 15.52 | 765 | NASDAQ | XP | Thu, Dec 22, 2022 | 15.27 | 15.45 | 14.60 | 14.97 | 764 | NASDAQ | XP | Wed, Dec 21, 2022 | 15.08 | 15.40 | 14.87 | 15.39 | 763 | NASDAQ | XP | Tue, Dec 20, 2022 | 14.53 | 15.37 | 14.50 | 15.08 | 762 | NASDAQ | XP | Mon, Dec 19, 2022 | 13.99 | 14.33 | 13.77 | 14.19 | 761 | NASDAQ | XP | Fri, Dec 16, 2022 | 14.10 | 14.27 | 13.91 | 13.99 | 760 | NASDAQ | XP | Thu, Dec 15, 2022 | 14.50 | 14.72 | 14.07 | 14.19 | 759 | NASDAQ | XP | Wed, Dec 14, 2022 | 14.39 | 15.02 | 14.27 | 14.70 | 758 | NASDAQ | XP | Tue, Dec 13, 2022 | 15.98 | 16.25 | 14.97 | 15.13 | 757 | NASDAQ | XP | Mon, Dec 12, 2022 | 15.40 | 15.72 | 15.12 | 15.60 | 756 | NASDAQ | XP | Fri, Dec 9, 2022 | 15.71 | 16.24 | 15.32 | 15.90 | 755 | NASDAQ | XP | Thu, Dec 8, 2022 | 16.58 | 16.70 | 15.73 | 15.90 | 754 | NASDAQ | XP | Wed, Dec 7, 2022 | 16.87 | 16.90 | 16.29 | 16.58 | 753 | NASDAQ | XP | Tue, Dec 6, 2022 | 17.55 | 17.66 | 16.90 | 16.94 | 752 | NASDAQ | XP | Mon, Dec 5, 2022 | 18.14 | 18.32 | 17.37 | 17.44 | 751 | NASDAQ | XP | Fri, Dec 2, 2022 | 17.37 | 18.56 | 17.36 | 18.37 | 750 | NASDAQ | XP | Thu, Dec 1, 2022 | 17.50 | 17.85 | 17.37 | 17.51 | 749 | NASDAQ | XP | Wed, Nov 30, 2022 | 16.47 | 17.55 | 16.47 | 17.51 | 748 | NASDAQ | XP | Tue, Nov 29, 2022 | 16.08 | 16.75 | 16.08 | 16.49 | 747 | NASDAQ | XP | Mon, Nov 28, 2022 | 16.37 | 16.62 | 15.95 | 15.99 | 746 | NASDAQ | XP | Fri, Nov 25, 2022 | 16.52 | 16.57 | 16.34 | 16.50 | 745 | NASDAQ | XP | Wed, Nov 23, 2022 | 16.52 | 16.62 | 16.05 | 16.45 | 744 | NASDAQ | XP | Tue, Nov 22, 2022 | 17.19 | 17.20 | 16.31 | 16.56 | 743 | NASDAQ | XP | Mon, Nov 21, 2022 | 17.27 | 17.39 | 16.98 | 17.27 | 742 | NASDAQ | XP | Fri, Nov 18, 2022 | 18.05 | 18.09 | 17.29 | 17.38 | 741 | NASDAQ | XP | Thu, Nov 17, 2022 | 17.38 | 17.77 | 16.43 | 17.61 | 740 | NASDAQ | XP | Wed, Nov 16, 2022 | 19.06 | 19.14 | 18.12 | 18.28 | 739 | NASDAQ | XP | Tue, Nov 15, 2022 | 19.59 | 19.99 | 19.02 | 19.49 | 738 | NASDAQ | XP | Mon, Nov 14, 2022 | 18.93 | 19.36 | 18.34 | 19.11 | 737 | NASDAQ | XP | Fri, Nov 11, 2022 | 19.33 | 19.76 | 18.92 | 19.23 | 736 | NASDAQ | XP | Thu, Nov 10, 2022 | 19.85 | 20.20 | 18.99 | 19.15 | 735 | NASDAQ | XP | Wed, Nov 9, 2022 | 19.28 | 21.15 | 19.22 | 19.70 | 734 | NASDAQ | XP | Tue, Nov 8, 2022 | 18.22 | 18.75 | 17.93 | 18.35 | 733 | NASDAQ | XP | Mon, Nov 7, 2022 | 18.82 | 18.92 | 18.33 | 18.47 | 732 | NASDAQ | XP | Fri, Nov 4, 2022 | 19.88 | 20.08 | 18.68 | 18.99 | 731 | NASDAQ | XP | Thu, Nov 3, 2022 | 18.79 | 19.60 | 18.69 | 19.40 | 730 | NASDAQ | XP | Wed, Nov 2, 2022 | 19.37 | 19.75 | 19.13 | 19.25 | 729 | NASDAQ | XP | Tue, Nov 1, 2022 | 18.64 | 19.55 | 18.61 | 19.46 | 728 | NASDAQ | XP | Mon, Oct 31, 2022 | 17.29 | 18.41 | 17.21 | 18.33 | 727 | NASDAQ | XP | Fri, Oct 28, 2022 | 16.85 | 17.63 | 16.70 | 17.49 | 726 | NASDAQ | XP | Thu, Oct 27, 2022 | 17.03 | 17.38 | 16.83 | 16.90 | 725 | NASDAQ | XP | Wed, Oct 26, 2022 | 17.59 | 18.02 | 16.97 | 17.00 | 724 | NASDAQ | XP | Tue, Oct 25, 2022 | 17.73 | 18.33 | 17.66 | 17.76 | 723 | NASDAQ | XP | Mon, Oct 24, 2022 | 17.70 | 17.96 | 17.24 | 17.85 | 722 | NASDAQ | XP | Fri, Oct 21, 2022 | 16.77 | 18.07 | 16.36 | 18.05 | 721 | NASDAQ | XP | Thu, Oct 20, 2022 | 17.19 | 17.59 | 16.71 | 16.86 | 720 | NASDAQ | XP | Wed, Oct 19, 2022 | 17.36 | 17.55 | 17.00 | 17.24 | 719 | NASDAQ | XP | Tue, Oct 18, 2022 | 18.26 | 18.44 | 17.14 | 17.44 | 718 | NASDAQ | XP | Mon, Oct 17, 2022 | 18.13 | 18.54 | 17.74 | 17.75 | 717 | NASDAQ | XP | Fri, Oct 14, 2022 | 18.92 | 19.48 | 17.57 | 17.58 | 716 | NASDAQ | XP | Thu, Oct 13, 2022 | 18.15 | 18.94 | 18.12 | 18.74 | 715 | NASDAQ | XP | Wed, Oct 12, 2022 | 19.02 | 19.30 | 18.73 | 19.12 | 714 | NASDAQ | XP | Tue, Oct 11, 2022 | 21.15 | 21.19 | 18.94 | 19.24 | 713 | NASDAQ | XP | Mon, Oct 10, 2022 | 21.11 | 21.39 | 20.82 | 21.20 | 712 | NASDAQ | XP | Fri, Oct 7, 2022 | 21.20 | 21.55 | 20.95 | 21.11 | 711 | NASDAQ | XP | Thu, Oct 6, 2022 | 20.83 | 21.89 | 20.83 | 21.52 | 710 | NASDAQ | XP | Wed, Oct 5, 2022 | 20.63 | 21.30 | 20.54 | 21.01 | 709 | NASDAQ | XP | Tue, Oct 4, 2022 | 20.70 | 21.33 | 20.36 | 20.86 | 708 | NASDAQ | XP | Mon, Oct 3, 2022 | 20.51 | 21.00 | 19.68 | 20.73 | 707 | NASDAQ | XP | Fri, Sep 30, 2022 | 18.28 | 19.29 | 18.05 | 19.01 | 706 | NASDAQ | XP | Thu, Sep 29, 2022 | 18.12 | 18.57 | 17.82 | 18.34 | 705 | NASDAQ | XP | Wed, Sep 28, 2022 | 18.45 | 18.86 | 18.12 | 18.52 | 704 | NASDAQ | XP | Tue, Sep 27, 2022 | 18.07 | 18.94 | 18.07 | 18.36 | 703 | NASDAQ | XP | Mon, Sep 26, 2022 | 18.84 | 19.13 | 17.77 | 17.80 | 702 | NASDAQ | XP | Fri, Sep 23, 2022 | 19.42 | 19.51 | 18.76 | 19.13 | 701 | NASDAQ | XP | Thu, Sep 22, 2022 | 19.81 | 20.13 | 18.96 | 19.70 | 700 | NASDAQ | XP | Wed, Sep 21, 2022 | 19.82 | 19.94 | 19.26 | 19.76 | 699 | NASDAQ | XP | Tue, Sep 20, 2022 | 19.67 | 20.17 | 19.57 | 19.70 | 698 | NASDAQ | XP | Mon, Sep 19, 2022 | 18.68 | 19.74 | 18.68 | 19.62 | 697 | NASDAQ | XP | Fri, Sep 16, 2022 | 19.14 | 19.16 | 18.46 | 19.00 | 696 | NASDAQ | XP | Thu, Sep 15, 2022 | 19.63 | 20.42 | 19.39 | 19.55 | 695 | NASDAQ | XP | Wed, Sep 14, 2022 | 19.64 | 20.15 | 19.34 | 19.80 | 694 | NASDAQ | XP | Tue, Sep 13, 2022 | 20.27 | 20.49 | 19.85 | 19.85 | 693 | NASDAQ | XP | Mon, Sep 12, 2022 | 20.47 | 21.16 | 20.45 | 21.12 | 692 | NASDAQ | XP | Fri, Sep 9, 2022 | 19.74 | 20.37 | 19.68 | 20.22 | 691 | NASDAQ | XP | Thu, Sep 8, 2022 | 19.23 | 19.69 | 19.04 | 19.38 | 690 | NASDAQ | XP | Wed, Sep 7, 2022 | 18.94 | 19.40 | 18.63 | 19.39 | 689 | NASDAQ | XP | Tue, Sep 6, 2022 | 19.27 | 19.34 | 18.58 | 18.90 | 688 | NASDAQ | XP | Fri, Sep 2, 2022 | 19.68 | 20.06 | 19.02 | 19.38 | 687 | NASDAQ | XP | Thu, Sep 1, 2022 | 19.07 | 19.39 | 18.36 | 19.35 | 686 | NASDAQ | XP | Wed, Aug 31, 2022 | 19.82 | 19.99 | 19.18 | 19.24 | 685 | NASDAQ | XP | Tue, Aug 30, 2022 | 21.01 | 21.04 | 19.67 | 19.75 | 684 | NASDAQ | XP | Mon, Aug 29, 2022 | 21.11 | 21.60 | 20.64 | 20.78 | 683 | NASDAQ | XP | Fri, Aug 26, 2022 | 22.31 | 22.54 | 21.24 | 21.32 | 682 | NASDAQ | XP | Thu, Aug 25, 2022 | 22.60 | 22.87 | 21.93 | 22.12 | 681 | NASDAQ | XP | Wed, Aug 24, 2022 | 21.63 | 23.01 | 21.55 | 22.43 | 680 | NASDAQ | XP | Tue, Aug 23, 2022 | 19.45 | 21.74 | 19.45 | 21.62 | 679 | NASDAQ | XP | Mon, Aug 22, 2022 | 19.94 | 20.12 | 19.31 | 19.48 | 678 | NASDAQ | XP | Fri, Aug 19, 2022 | 20.99 | 21.08 | 20.27 | 20.38 | 677 | NASDAQ | XP | Thu, Aug 18, 2022 | 21.21 | 21.51 | 21.11 | 21.33 | 676 | NASDAQ | XP | Wed, Aug 17, 2022 | 20.74 | 21.35 | 20.50 | 21.23 | 675 | NASDAQ | XP | Tue, Aug 16, 2022 | 21.65 | 21.72 | 20.56 | 21.04 | 674 | NASDAQ | XP | Mon, Aug 15, 2022 | 19.48 | 22.13 | 19.47 | 21.85 | 673 | NASDAQ | XP | Fri, Aug 12, 2022 | 19.01 | 19.71 | 18.88 | 19.69 | 672 | NASDAQ | XP | Thu, Aug 11, 2022 | 19.60 | 19.68 | 18.47 | 18.77 | 671 | NASDAQ | XP | Wed, Aug 10, 2022 | 22.24 | 22.50 | 20.25 | 20.53 | 670 | NASDAQ | XP | Tue, Aug 9, 2022 | 24.36 | 24.47 | 23.23 | 23.66 | 669 | NASDAQ | XP | Mon, Aug 8, 2022 | 24.37 | 25.30 | 24.10 | 24.66 | 668 | NASDAQ | XP | Fri, Aug 5, 2022 | 22.94 | 23.77 | 22.73 | 23.77 | 667 | NASDAQ | XP | Thu, Aug 4, 2022 | 24.00 | 24.19 | 22.80 | 23.43 | 666 | NASDAQ | XP | Wed, Aug 3, 2022 | 22.17 | 23.21 | 22.04 | 23.05 | 665 | NASDAQ | XP | Tue, Aug 2, 2022 | 21.65 | 22.20 | 21.47 | 21.93 | 664 | NASDAQ | XP | Mon, Aug 1, 2022 | 21.02 | 22.51 | 20.83 | 21.99 | 663 | NASDAQ | XP | Fri, Jul 29, 2022 | 20.54 | 21.23 | 20.33 | 21.10 | 662 | NASDAQ | XP | Thu, Jul 28, 2022 | 20.10 | 20.57 | 19.36 | 20.53 | 661 | NASDAQ | XP | Wed, Jul 27, 2022 | 18.89 | 20.11 | 18.82 | 20.06 | 660 | NASDAQ | XP | Tue, Jul 26, 2022 | 18.66 | 18.84 | 18.49 | 18.55 | 659 | NASDAQ | XP | Mon, Jul 25, 2022 | 18.89 | 19.11 | 18.48 | 18.88 | 658 | NASDAQ | XP | Fri, Jul 22, 2022 | 19.18 | 19.18 | 18.51 | 18.68 | 657 | NASDAQ | XP | Thu, Jul 21, 2022 | 18.47 | 19.22 | 18.40 | 19.14 | 656 | NASDAQ | XP | Wed, Jul 20, 2022 | 18.20 | 18.54 | 17.96 | 18.48 | 655 | NASDAQ | XP | Tue, Jul 19, 2022 | 17.97 | 18.46 | 17.83 | 18.24 | 654 | NASDAQ | XP | Mon, Jul 18, 2022 | 17.82 | 18.34 | 17.43 | 17.56 | 653 | NASDAQ | XP | Fri, Jul 15, 2022 | 17.40 | 17.86 | 17.03 | 17.53 | 652 | NASDAQ | XP | Thu, Jul 14, 2022 | 17.58 | 17.78 | 16.99 | 17.01 | 651 | NASDAQ | XP | Wed, Jul 13, 2022 | 17.78 | 18.31 | 17.52 | 17.90 | 650 | NASDAQ | XP | Tue, Jul 12, 2022 | 17.17 | 18.09 | 17.06 | 17.85 | 649 | NASDAQ | XP | Mon, Jul 11, 2022 | 18.09 | 18.12 | 17.29 | 17.33 | 648 | NASDAQ | XP | Fri, Jul 8, 2022 | 18.47 | 18.86 | 18.13 | 18.49 | 647 | NASDAQ | XP | Thu, Jul 7, 2022 | 18.39 | 18.78 | 18.24 | 18.48 | 646 | NASDAQ | XP | Wed, Jul 6, 2022 | 18.43 | 18.61 | 17.64 | 18.06 | 645 | NASDAQ | XP | Tue, Jul 5, 2022 | 17.53 | 18.68 | 16.97 | 18.66 | 644 | NASDAQ | XP | Fri, Jul 1, 2022 | 17.81 | 18.28 | 17.57 | 17.88 | 643 | NASDAQ | XP | Thu, Jun 30, 2022 | 17.94 | 18.50 | 17.29 | 17.96 | 642 | NASDAQ | XP | Wed, Jun 29, 2022 | 18.68 | 18.68 | 18.05 | 18.29 | 641 | NASDAQ | XP | Tue, Jun 28, 2022 | 19.91 | 20.25 | 18.60 | 18.67 | 640 | NASDAQ | XP | Mon, Jun 27, 2022 | 19.98 | 19.98 | 19.25 | 19.85 | 639 | NASDAQ | XP | Fri, Jun 24, 2022 | 19.66 | 20.09 | 19.48 | 19.74 | 638 | NASDAQ | XP | Thu, Jun 23, 2022 | 19.35 | 19.85 | 19.06 | 19.48 | 637 | NASDAQ | XP | Wed, Jun 22, 2022 | 18.74 | 19.38 | 18.71 | 19.11 | 636 | NASDAQ | XP | Tue, Jun 21, 2022 | 18.90 | 19.45 | 18.90 | 18.99 | 635 | NASDAQ | XP | Fri, Jun 17, 2022 | 18.81 | 19.17 | 18.58 | 18.78 | 634 | NASDAQ | XP | Thu, Jun 16, 2022 | 18.95 | 19.23 | 18.00 | 18.68 | 633 | NASDAQ | XP | Wed, Jun 15, 2022 | 19.10 | 19.79 | 18.96 | 19.53 | 632 | NASDAQ | XP | Tue, Jun 14, 2022 | 19.01 | 19.26 | 18.64 | 18.85 | 631 | NASDAQ | XP | Mon, Jun 13, 2022 | 19.39 | 19.69 | 18.80 | 18.99 | 630 | NASDAQ | XP | Fri, Jun 10, 2022 | 21.54 | 21.76 | 20.29 | 20.45 | 629 | NASDAQ | XP | Thu, Jun 9, 2022 | 22.45 | 22.63 | 21.90 | 22.14 | 628 | NASDAQ | XP | Wed, Jun 8, 2022 | 23.08 | 23.44 | 22.57 | 22.74 | 627 | NASDAQ | XP | Tue, Jun 7, 2022 | 21.94 | 23.70 | 21.94 | 23.70 | 626 | NASDAQ | XP | Mon, Jun 6, 2022 | 23.19 | 23.21 | 22.48 | 22.83 | 625 | NASDAQ | XP | Fri, Jun 3, 2022 | 22.75 | 23.15 | 22.27 | 22.72 | 624 | NASDAQ | XP | Thu, Jun 2, 2022 | 21.86 | 23.26 | 21.80 | 23.24 | 623 | NASDAQ | XP | Wed, Jun 1, 2022 | 22.68 | 23.10 | 21.60 | 21.78 | 622 | NASDAQ | XP | Tue, May 31, 2022 | 23.33 | 23.75 | 22.28 | 22.61 | 621 | NASDAQ | XP | Fri, May 27, 2022 | 22.55 | 23.47 | 22.55 | 23.44 | 620 | NASDAQ | XP | Thu, May 26, 2022 | 21.16 | 23.09 | 21.05 | 22.61 | 619 | NASDAQ | XP | Wed, May 25, 2022 | 20.51 | 21.44 | 20.18 | 21.24 | 618 | NASDAQ | XP | Tue, May 24, 2022 | 21.28 | 21.28 | 20.33 | 20.72 | 617 | NASDAQ | XP | Mon, May 23, 2022 | 21.62 | 21.99 | 21.33 | 21.70 | 616 | NASDAQ | XP | Fri, May 20, 2022 | 21.23 | 21.68 | 20.42 | 21.37 | 615 | NASDAQ | XP | Thu, May 19, 2022 | 19.26 | 21.03 | 19.19 | 20.85 | 614 | NASDAQ | XP | Wed, May 18, 2022 | 19.69 | 19.98 | 19.11 | 19.23 | 613 | NASDAQ | XP | Tue, May 17, 2022 | 19.56 | 20.23 | 19.32 | 20.00 | 612 | NASDAQ | XP | Mon, May 16, 2022 | 20.15 | 20.15 | 18.94 | 19.09 | 611 | NASDAQ | XP | Fri, May 13, 2022 | 19.83 | 20.77 | 19.50 | 20.24 | 610 | NASDAQ | XP | Thu, May 12, 2022 | 18.06 | 22.82 | 17.89 | 19.58 | 609 | NASDAQ | XP | Wed, May 11, 2022 | 18.60 | 19.28 | 18.02 | 18.09 | 608 | NASDAQ | XP | Tue, May 10, 2022 | 19.41 | 19.75 | 18.40 | 18.65 | 607 | NASDAQ | XP | Mon, May 9, 2022 | 19.65 | 20.16 | 18.47 | 18.93 | 606 | NASDAQ | XP | Fri, May 6, 2022 | 21.19 | 21.35 | 20.13 | 20.14 | 605 | NASDAQ | XP | Thu, May 5, 2022 | 21.15 | 21.67 | 20.93 | 21.43 | 604 | NASDAQ | XP | Wed, May 4, 2022 | 21.66 | 22.07 | 19.21 | 21.83 | 603 | NASDAQ | XP | Tue, May 3, 2022 | 24.27 | 24.30 | 23.31 | 23.59 | 602 | NASDAQ | XP | Mon, May 2, 2022 | 24.34 | 24.52 | 23.42 | 24.16 | 601 | NASDAQ | XP | Fri, Apr 29, 2022 | 25.27 | 25.85 | 24.54 | 24.61 | 600 | NASDAQ | XP | Thu, Apr 28, 2022 | 24.02 | 25.22 | 23.63 | 24.99 | 599 | NASDAQ | XP | Wed, Apr 27, 2022 | 24.62 | 25.14 | 23.75 | 23.95 | 598 | NASDAQ | XP | Tue, Apr 26, 2022 | 25.60 | 25.87 | 24.40 | 24.75 | 597 | NASDAQ | XP | Mon, Apr 25, 2022 | 25.35 | 26.11 | 25.09 | 25.99 | 596 | NASDAQ | XP | Fri, Apr 22, 2022 | 26.61 | 26.86 | 25.26 | 25.57 | 595 | NASDAQ | XP | Thu, Apr 21, 2022 | 28.45 | 28.65 | 26.54 | 26.65 | 594 | NASDAQ | XP | Wed, Apr 20, 2022 | 28.34 | 28.34 | 27.64 | 28.15 | 593 | NASDAQ | XP | Tue, Apr 19, 2022 | 27.30 | 28.30 | 27.09 | 28.15 | 592 | NASDAQ | XP | Mon, Apr 18, 2022 | 28.04 | 28.04 | 27.29 | 27.48 | 591 | NASDAQ | XP | Thu, Apr 14, 2022 | 28.86 | 28.92 | 27.81 | 28.20 | 590 | NASDAQ | XP | Wed, Apr 13, 2022 | 28.80 | 29.43 | 28.53 | 29.10 | 589 | NASDAQ | XP | Tue, Apr 12, 2022 | 30.20 | 30.66 | 28.74 | 28.87 | 588 | NASDAQ | XP | Mon, Apr 11, 2022 | 29.70 | 29.98 | 28.81 | 29.61 | 587 | NASDAQ | XP | Fri, Apr 8, 2022 | 30.59 | 30.69 | 29.76 | 29.86 | 586 | NASDAQ | XP | Thu, Apr 7, 2022 | 30.43 | 30.92 | 29.70 | 30.71 | 585 | NASDAQ | XP | Wed, Apr 6, 2022 | 30.45 | 30.69 | 29.66 | 30.50 | 584 | NASDAQ | XP | Tue, Apr 5, 2022 | 31.74 | 31.96 | 30.65 | 31.30 | 583 | NASDAQ | XP | Mon, Apr 4, 2022 | 31.07 | 31.81 | 31.00 | 31.74 | 582 | NASDAQ | XP | Fri, Apr 1, 2022 | 30.43 | 31.31 | 30.12 | 30.97 | 581 | NASDAQ | XP | Thu, Mar 31, 2022 | 31.28 | 31.28 | 29.71 | 30.10 | 580 | NASDAQ | XP | Wed, Mar 30, 2022 | 33.30 | 33.30 | 31.05 | 31.18 | 579 | NASDAQ | XP | Tue, Mar 29, 2022 | 32.99 | 33.63 | 32.40 | 33.50 | 578 | NASDAQ | XP | Mon, Mar 28, 2022 | 32.54 | 33.12 | 31.44 | 32.06 | 577 | NASDAQ | XP | Fri, Mar 25, 2022 | 32.77 | 33.30 | 31.95 | 32.12 | 576 | NASDAQ | XP | Thu, Mar 24, 2022 | 31.38 | 32.41 | 31.20 | 32.30 | 575 | NASDAQ | XP | Wed, Mar 23, 2022 | 31.45 | 31.91 | 30.50 | 31.32 | 574 | NASDAQ | XP | Tue, Mar 22, 2022 | 32.97 | 33.83 | 32.90 | 33.14 | 573 | NASDAQ | XP | Mon, Mar 21, 2022 | 31.96 | 32.99 | 31.85 | 32.33 | 572 | NASDAQ | XP | Fri, Mar 18, 2022 | 31.38 | 32.77 | 30.96 | 32.41 | 571 | NASDAQ | XP | Thu, Mar 17, 2022 | 30.74 | 31.79 | 30.34 | 31.37 | 570 | NASDAQ | XP | Wed, Mar 16, 2022 | 29.84 | 31.76 | 29.84 | 31.45 | 569 | NASDAQ | XP | Tue, Mar 15, 2022 | 28.21 | 29.21 | 27.52 | 29.14 | 568 | NASDAQ | XP | Mon, Mar 14, 2022 | 29.94 | 30.00 | 28.16 | 28.33 | 567 | NASDAQ | XP | Fri, Mar 11, 2022 | 31.00 | 31.03 | 29.56 | 29.57 | 566 | NASDAQ | XP | Thu, Mar 10, 2022 | 30.40 | 31.29 | 30.23 | 30.99 | 565 | NASDAQ | XP | Wed, Mar 9, 2022 | 28.94 | 31.60 | 28.94 | 31.41 | 564 | NASDAQ | XP | Tue, Mar 8, 2022 | 26.52 | 28.33 | 25.87 | 28.01 | 563 | NASDAQ | XP | Mon, Mar 7, 2022 | 28.99 | 29.07 | 26.51 | 26.51 | 562 | NASDAQ | XP | Fri, Mar 4, 2022 | 30.66 | 31.14 | 28.84 | 29.21 | 561 | NASDAQ | XP | Thu, Mar 3, 2022 | 31.82 | 32.04 | 30.69 | 31.10 | 560 | NASDAQ | XP | Wed, Mar 2, 2022 | 31.91 | 32.55 | 31.37 | 31.76 | 559 | NASDAQ | XP | Tue, Mar 1, 2022 | 32.33 | 33.82 | 31.41 | 31.63 | 558 | NASDAQ | XP | Mon, Feb 28, 2022 | 31.96 | 32.36 | 31.22 | 32.34 | 557 | NASDAQ | XP | Fri, Feb 25, 2022 | 32.82 | 33.03 | 31.23 | 32.35 | 556 | NASDAQ | XP | Thu, Feb 24, 2022 | 31.19 | 32.91 | 30.94 | 32.80 | 555 | NASDAQ | XP | Wed, Feb 23, 2022 | 34.20 | 34.80 | 33.40 | 33.45 | 554 | NASDAQ | XP | Tue, Feb 22, 2022 | 34.00 | 34.57 | 33.63 | 33.84 | 553 | NASDAQ | XP | Fri, Feb 18, 2022 | 34.68 | 35.42 | 34.04 | 34.17 | 552 | NASDAQ | XP | Thu, Feb 17, 2022 | 35.05 | 35.15 | 34.38 | 34.58 | 551 | NASDAQ | XP | Wed, Feb 16, 2022 | 34.96 | 36.36 | 34.87 | 35.75 | 550 | NASDAQ | XP | Tue, Feb 15, 2022 | 34.35 | 35.61 | 34.21 | 35.34 | 549 | NASDAQ | XP | Mon, Feb 14, 2022 | 33.77 | 34.59 | 33.18 | 33.41 | 548 | NASDAQ | XP | Fri, Feb 11, 2022 | 33.42 | 35.03 | 33.26 | 33.60 | 547 | NASDAQ | XP | Thu, Feb 10, 2022 | 33.68 | 35.79 | 32.83 | 33.03 | 546 | NASDAQ | XP | Wed, Feb 9, 2022 | 32.99 | 34.62 | 32.61 | 34.25 | 545 | NASDAQ | XP | Tue, Feb 8, 2022 | 31.95 | 32.28 | 31.06 | 32.17 | 544 | NASDAQ | XP | Mon, Feb 7, 2022 | 31.85 | 32.74 | 31.50 | 31.97 | 543 | NASDAQ | XP | Fri, Feb 4, 2022 | 31.16 | 32.34 | 30.98 | 32.08 | 542 | NASDAQ | XP | Thu, Feb 3, 2022 | 31.47 | 32.15 | 31.27 | 31.59 | 541 | NASDAQ | XP | Wed, Feb 2, 2022 | 33.49 | 33.62 | 31.92 | 32.37 | 540 | NASDAQ | XP | Tue, Feb 1, 2022 | 33.34 | 33.93 | 32.51 | 33.78 | 539 | NASDAQ | XP | Mon, Jan 31, 2022 | 31.28 | 33.34 | 31.28 | 33.31 | 538 | NASDAQ | XP | Fri, Jan 28, 2022 | 31.19 | 31.67 | 30.11 | 31.25 | 537 | NASDAQ | XP | Thu, Jan 27, 2022 | 33.01 | 33.03 | 30.90 | 31.27 | 536 | NASDAQ | XP | Wed, Jan 26, 2022 | 31.53 | 33.17 | 31.35 | 31.56 | 535 | NASDAQ | XP | Tue, Jan 25, 2022 | 29.41 | 31.34 | 29.25 | 30.81 | 534 | NASDAQ | XP | Mon, Jan 24, 2022 | 28.59 | 30.05 | 28.34 | 29.91 | 533 | NASDAQ | XP | Fri, Jan 21, 2022 | 30.31 | 30.48 | 29.30 | 29.69 | 532 | NASDAQ | XP | Thu, Jan 20, 2022 | 30.11 | 31.43 | 30.06 | 30.42 | 531 | NASDAQ | XP | Wed, Jan 19, 2022 | 27.82 | 29.50 | 27.59 | 29.06 | 530 | NASDAQ | XP | Tue, Jan 18, 2022 | 28.39 | 28.57 | 27.23 | 27.30 | 529 | NASDAQ | XP | Fri, Jan 14, 2022 | 29.14 | 29.56 | 28.02 | 28.74 | 528 | NASDAQ | XP | Thu, Jan 13, 2022 | 30.45 | 30.59 | 29.17 | 29.31 | 527 | NASDAQ | XP | Wed, Jan 12, 2022 | 30.13 | 31.04 | 29.82 | 30.61 | 526 | NASDAQ | XP | Tue, Jan 11, 2022 | 27.09 | 30.34 | 27.06 | 30.13 | 525 | NASDAQ | XP | Mon, Jan 10, 2022 | 27.06 | 27.79 | 26.48 | 27.72 | 524 | NASDAQ | XP | Fri, Jan 7, 2022 | 27.57 | 28.65 | 27.16 | 27.74 | 523 | NASDAQ | XP | Thu, Jan 6, 2022 | 26.62 | 27.48 | 25.82 | 27.09 | 522 | NASDAQ | XP | Wed, Jan 5, 2022 | 27.69 | 28.61 | 26.52 | 26.74 | 521 | NASDAQ | XP | Tue, Jan 4, 2022 | 29.17 | 29.32 | 27.75 | 28.13 | 520 | NASDAQ | XP | Mon, Jan 3, 2022 | 28.57 | 29.01 | 28.01 | 28.99 | 519 | NASDAQ | XP | Fri, Dec 31, 2021 | 28.35 | 28.86 | 28.31 | 28.74 | 518 | NASDAQ | XP | Thu, Dec 30, 2021 | 27.86 | 28.86 | 27.76 | 28.58 | 517 | NASDAQ | XP | Wed, Dec 29, 2021 | 28.44 | 28.45 | 27.70 | 27.88 | 516 | NASDAQ | XP | Tue, Dec 28, 2021 | 30.15 | 30.20 | 28.50 | 28.60 | 515 | NASDAQ | XP | Mon, Dec 27, 2021 | 29.80 | 30.99 | 29.80 | 30.38 | 514 | NASDAQ | XP | Thu, Dec 23, 2021 | 29.45 | 30.08 | 29.08 | 29.84 | 513 | NASDAQ | XP | Wed, Dec 22, 2021 | 28.99 | 29.55 | 28.77 | 29.52 | 512 | NASDAQ | XP | Tue, Dec 21, 2021 | 29.09 | 29.64 | 28.95 | 29.49 | 511 | NASDAQ | XP | Mon, Dec 20, 2021 | 28.07 | 29.02 | 27.76 | 28.91 | 510 | NASDAQ | XP | Fri, Dec 17, 2021 | 28.60 | 29.61 | 28.35 | 29.29 | 509 | NASDAQ | XP | Thu, Dec 16, 2021 | 30.50 | 30.59 | 28.79 | 29.09 | 508 | NASDAQ | XP | Wed, Dec 15, 2021 | 29.09 | 30.28 | 28.29 | 30.21 | 507 | NASDAQ | XP | Tue, Dec 14, 2021 | 29.34 | 29.56 | 28.46 | 29.17 | 506 | NASDAQ | XP | Mon, Dec 13, 2021 | 30.33 | 32.23 | 30.25 | 31.16 | 505 | NASDAQ | XP | Fri, Dec 10, 2021 | 30.19 | 30.57 | 29.67 | 30.11 | 504 | NASDAQ | XP | Thu, Dec 9, 2021 | 29.89 | 30.42 | 29.28 | 29.92 | 503 | NASDAQ | XP | Wed, Dec 8, 2021 | 30.05 | 30.79 | 29.92 | 30.13 | 502 | NASDAQ | XP | Tue, Dec 7, 2021 | 30.35 | 30.85 | 29.90 | 30.00 | 501 | NASDAQ | XP | Mon, Dec 6, 2021 | 28.60 | 29.90 | 27.71 | 29.63 | 500 | NASDAQ | XP | Fri, Dec 3, 2021 | 30.01 | 30.02 | 28.65 | 29.00 | 499 | NASDAQ | XP | Thu, Dec 2, 2021 | 29.17 | 30.43 | 28.82 | 29.13 | 498 | NASDAQ | XP | Wed, Dec 1, 2021 | 29.09 | 30.70 | 28.60 | 29.14 | 497 | NASDAQ | XP | Tue, Nov 30, 2021 | 29.51 | 29.84 | 28.22 | 28.68 | 496 | NASDAQ | XP | Mon, Nov 29, 2021 | 30.33 | 30.45 | 29.56 | 29.84 | 495 | NASDAQ | XP | Fri, Nov 26, 2021 | 29.48 | 29.72 | 29.23 | 29.56 | 494 | NASDAQ | XP | Wed, Nov 24, 2021 | 29.73 | 30.60 | 29.41 | 30.37 | 493 | NASDAQ | XP | Tue, Nov 23, 2021 | 27.65 | 30.11 | 27.65 | 30.07 | 492 | NASDAQ | XP | Mon, Nov 22, 2021 | 30.11 | 30.59 | 28.47 | 28.70 | 491 | NASDAQ | XP | Fri, Nov 19, 2021 | 29.57 | 30.31 | 29.12 | 29.75 | 490 | NASDAQ | XP | Thu, Nov 18, 2021 | 30.40 | 30.47 | 28.94 | 29.15 | 489 | NASDAQ | XP | Wed, Nov 17, 2021 | 31.74 | 32.24 | 30.20 | 30.37 | 488 | NASDAQ | XP | Tue, Nov 16, 2021 | 33.10 | 33.13 | 31.99 | 32.35 | 487 | NASDAQ | XP | Mon, Nov 15, 2021 | 34.00 | 34.43 | 33.78 | 33.83 | 486 | NASDAQ | XP | Fri, Nov 12, 2021 | 33.81 | 33.94 | 33.06 | 33.77 | 485 | NASDAQ | XP | Thu, Nov 11, 2021 | 33.57 | 34.86 | 33.48 | 33.98 | 484 | NASDAQ | XP | Wed, Nov 10, 2021 | 33.99 | 34.48 | 32.68 | 32.95 | 483 | NASDAQ | XP | Tue, Nov 9, 2021 | 34.27 | 35.29 | 33.62 | 33.92 | 482 | NASDAQ | XP | Mon, Nov 8, 2021 | 35.00 | 35.47 | 33.99 | 34.08 | 481 | NASDAQ | XP | Fri, Nov 5, 2021 | 32.71 | 35.34 | 32.55 | 34.98 | 480 | NASDAQ | XP | Thu, Nov 4, 2021 | 33.27 | 34.50 | 32.33 | 32.34 | 479 | NASDAQ | XP | Wed, Nov 3, 2021 | 32.87 | 33.66 | 32.28 | 33.34 | 478 | NASDAQ | XP | Tue, Nov 2, 2021 | 33.94 | 34.00 | 32.43 | 32.84 | 477 | NASDAQ | XP | Mon, Nov 1, 2021 | 32.83 | 34.34 | 32.83 | 34.09 | 476 | NASDAQ | XP | Fri, Oct 29, 2021 | 33.54 | 33.74 | 32.52 | 32.81 | 475 | NASDAQ | XP | Thu, Oct 28, 2021 | 33.14 | 33.88 | 32.22 | 33.77 | 474 | NASDAQ | XP | Wed, Oct 27, 2021 | 33.79 | 34.58 | 33.59 | 33.68 | 473 | NASDAQ | XP | Tue, Oct 26, 2021 | 34.08 | 34.46 | 33.47 | 33.79 | 472 | NASDAQ | XP | Mon, Oct 25, 2021 | 34.30 | 35.59 | 34.25 | 34.99 | 471 | NASDAQ | XP | Fri, Oct 22, 2021 | 33.74 | 34.26 | 31.66 | 33.64 | 470 | NASDAQ | XP | Thu, Oct 21, 2021 | 34.96 | 35.60 | 33.60 | 34.03 | 469 | NASDAQ | XP | Wed, Oct 20, 2021 | 35.69 | 36.68 | 35.04 | 35.93 | 468 | NASDAQ | XP | Tue, Oct 19, 2021 | 36.70 | 36.79 | 35.51 | 35.66 | 467 | NASDAQ | XP | Mon, Oct 18, 2021 | 36.38 | 37.52 | 36.38 | 36.87 | 466 | NASDAQ | XP | Fri, Oct 15, 2021 | 35.20 | 37.44 | 34.78 | 36.71 | 465 | NASDAQ | XP | Thu, Oct 14, 2021 | 35.40 | 35.82 | 34.00 | 34.10 | 464 | NASDAQ | XP | Wed, Oct 13, 2021 | 35.51 | 36.56 | 34.88 | 35.00 | 463 | NASDAQ | XP | Tue, Oct 12, 2021 | 37.64 | 37.71 | 34.99 | 35.26 | 462 | NASDAQ | XP | Mon, Oct 11, 2021 | 38.91 | 39.00 | 37.03 | 37.03 | 461 | NASDAQ | XP | Fri, Oct 8, 2021 | 41.51 | 42.31 | 40.03 | 40.16 | 460 | NASDAQ | XP | Thu, Oct 7, 2021 | 39.75 | 41.83 | 39.65 | 41.73 | 459 | NASDAQ | XP | Wed, Oct 6, 2021 | 38.69 | 39.64 | 37.44 | 39.58 | 458 | NASDAQ | XP | Tue, Oct 5, 2021 | 40.74 | 41.90 | 39.13 | 40.20 | 457 | NASDAQ | XP | Mon, Oct 4, 2021 | 40.82 | 42.76 | 40.10 | 40.45 | 456 | NASDAQ | XP | Fri, Oct 1, 2021 | 40.41 | 42.80 | 39.39 | 42.05 | 455 | NASDAQ | XP | Thu, Sep 30, 2021 | 41.44 | 41.44 | 40.02 | 40.17 | 454 | NASDAQ | XP | Wed, Sep 29, 2021 | 41.81 | 42.32 | 40.37 | 41.08 | 453 | NASDAQ | XP | Tue, Sep 28, 2021 | 43.29 | 43.51 | 41.27 | 41.64 | 452 | NASDAQ | XP | Mon, Sep 27, 2021 | 43.81 | 43.95 | 43.01 | 43.48 | 451 | NASDAQ | XP | Fri, Sep 24, 2021 | 45.16 | 45.42 | 43.83 | 44.25 | 450 | NASDAQ | XP | Thu, Sep 23, 2021 | 46.70 | 46.76 | 45.28 | 45.48 | 449 | NASDAQ | XP | Wed, Sep 22, 2021 | 46.08 | 46.98 | 45.53 | 46.36 | 448 | NASDAQ | XP | Tue, Sep 21, 2021 | 44.00 | 45.73 | 43.57 | 45.51 | 447 | NASDAQ | XP | Mon, Sep 20, 2021 | 44.04 | 44.89 | 42.56 | 43.54 | 446 | NASDAQ | XP | Fri, Sep 17, 2021 | 46.05 | 46.74 | 44.82 | 45.08 | 445 | NASDAQ | XP | Thu, Sep 16, 2021 | 46.34 | 46.55 | 45.86 | 46.16 | 444 | NASDAQ | XP | Wed, Sep 15, 2021 | 46.96 | 47.07 | 46.44 | 46.50 | 443 | NASDAQ | XP | Tue, Sep 14, 2021 | 47.33 | 47.86 | 46.52 | 46.85 | 442 | NASDAQ | XP | Mon, Sep 13, 2021 | 47.98 | 48.53 | 47.05 | 47.39 | 441 | NASDAQ | XP | Fri, Sep 10, 2021 | 49.28 | 49.44 | 47.60 | 47.64 | 440 | NASDAQ | XP | Thu, Sep 9, 2021 | 47.86 | 49.68 | 47.50 | 48.83 | 439 | NASDAQ | XP | Wed, Sep 8, 2021 | 50.50 | 50.69 | 47.90 | 47.93 | 438 | NASDAQ | XP | Tue, Sep 7, 2021 | 49.27 | 51.87 | 48.70 | 50.75 | 437 | NASDAQ | XP | Fri, Sep 3, 2021 | 51.07 | 51.40 | 49.41 | 50.00 | 436 | NASDAQ | XP | Thu, Sep 2, 2021 | 50.11 | 53.08 | 49.53 | 51.17 | 435 | NASDAQ | XP | Wed, Sep 1, 2021 | 48.63 | 51.08 | 48.41 | 50.01 | 434 | NASDAQ | XP | Tue, Aug 31, 2021 | 48.98 | 49.16 | 47.95 | 48.65 | 433 | NASDAQ | XP | Mon, Aug 30, 2021 | 48.85 | 49.25 | 47.79 | 48.89 | 432 | NASDAQ | XP | Fri, Aug 27, 2021 | 47.55 | 49.12 | 47.12 | 48.66 | 431 | NASDAQ | XP | Thu, Aug 26, 2021 | 48.03 | 48.63 | 47.27 | 47.46 | 430 | NASDAQ | XP | Wed, Aug 25, 2021 | 47.30 | 48.17 | 46.95 | 48.06 | 429 | NASDAQ | XP | Tue, Aug 24, 2021 | 45.65 | 47.28 | 45.65 | 47.20 | 428 | NASDAQ | XP | Mon, Aug 23, 2021 | 45.11 | 45.94 | 44.76 | 45.43 | 427 | NASDAQ | XP | Fri, Aug 20, 2021 | 45.20 | 45.50 | 43.83 | 45.11 | 426 | NASDAQ | XP | Thu, Aug 19, 2021 | 43.85 | 45.30 | 43.36 | 45.19 | 425 | NASDAQ | XP | Wed, Aug 18, 2021 | 45.05 | 45.36 | 44.44 | 44.58 | 424 | NASDAQ | XP | Tue, Aug 17, 2021 | 45.62 | 45.96 | 44.21 | 45.02 | 423 | NASDAQ | XP | Mon, Aug 16, 2021 | 47.03 | 47.31 | 46.03 | 46.18 | 422 | NASDAQ | XP | Fri, Aug 13, 2021 | 48.09 | 48.13 | 47.38 | 47.41 | 421 | NASDAQ | XP | Thu, Aug 12, 2021 | 48.21 | 48.42 | 47.40 | 47.99 | 420 | NASDAQ | XP | Wed, Aug 11, 2021 | 49.22 | 49.22 | 48.01 | 48.26 | 419 | NASDAQ | XP | Tue, Aug 10, 2021 | 49.64 | 49.94 | 48.35 | 49.00 | 418 | NASDAQ | XP | Mon, Aug 9, 2021 | 48.25 | 50.25 | 47.82 | 49.51 | 417 | NASDAQ | XP | Fri, Aug 6, 2021 | 46.78 | 48.08 | 46.37 | 48.02 | 416 | NASDAQ | XP | Thu, Aug 5, 2021 | 46.02 | 48.15 | 45.71 | 46.79 | 415 | NASDAQ | XP | Wed, Aug 4, 2021 | 44.43 | 47.47 | 43.95 | 45.58 | 414 | NASDAQ | XP | Tue, Aug 3, 2021 | 41.59 | 42.55 | 41.25 | 42.30 | 413 | NASDAQ | XP | Mon, Aug 2, 2021 | 41.56 | 42.54 | 40.97 | 41.69 | 412 | NASDAQ | XP | Fri, Jul 30, 2021 | 41.33 | 41.72 | 40.76 | 41.06 | 411 | NASDAQ | XP | Thu, Jul 29, 2021 | 41.25 | 41.97 | 41.01 | 41.94 | 410 | NASDAQ | XP | Wed, Jul 28, 2021 | 40.83 | 41.70 | 40.17 | 41.22 | 409 | NASDAQ | XP | Tue, Jul 27, 2021 | 42.15 | 42.15 | 39.53 | 40.56 | 408 | NASDAQ | XP | Mon, Jul 26, 2021 | 40.70 | 42.26 | 40.65 | 42.11 | 407 | NASDAQ | XP | Fri, Jul 23, 2021 | 40.71 | 41.89 | 40.50 | 40.96 | 406 | NASDAQ | XP | Thu, Jul 22, 2021 | 41.09 | 41.65 | 40.06 | 40.48 | 405 | NASDAQ | XP | Wed, Jul 21, 2021 | 40.41 | 41.17 | 39.92 | 41.06 | 404 | NASDAQ | XP | Tue, Jul 20, 2021 | 39.25 | 40.56 | 38.52 | 40.41 | 403 | NASDAQ | XP | Mon, Jul 19, 2021 | 41.36 | 41.50 | 38.90 | 39.30 | 402 | NASDAQ | XP | Fri, Jul 16, 2021 | 41.51 | 42.02 | 41.01 | 41.76 | 401 | NASDAQ | XP | Thu, Jul 15, 2021 | 40.73 | 41.24 | 40.24 | 40.70 | 400 | NASDAQ | XP | Wed, Jul 14, 2021 | 41.70 | 42.00 | 40.13 | 40.82 | 399 | NASDAQ | XP | Tue, Jul 13, 2021 | 40.45 | 42.03 | 40.18 | 41.33 | 398 | NASDAQ | XP | Mon, Jul 12, 2021 | 40.52 | 40.73 | 39.82 | 40.54 | 397 | NASDAQ | XP | Fri, Jul 9, 2021 | 40.28 | 41.23 | 39.63 | 40.35 | 396 | NASDAQ | XP | Thu, Jul 8, 2021 | 40.46 | 40.51 | 39.71 | 39.92 | 395 | NASDAQ | XP | Wed, Jul 7, 2021 | 41.30 | 41.99 | 40.20 | 41.32 | 394 | NASDAQ | XP | Tue, Jul 6, 2021 | 42.27 | 42.53 | 40.94 | 41.13 | 393 | NASDAQ | XP | Fri, Jul 2, 2021 | 42.60 | 42.92 | 41.80 | 42.44 | 392 | NASDAQ | XP | Thu, Jul 1, 2021 | 43.42 | 43.59 | 41.85 | 42.40 | 391 | NASDAQ | XP | Wed, Jun 30, 2021 | 44.37 | 44.60 | 43.28 | 43.55 | 390 | NASDAQ | XP | Tue, Jun 29, 2021 | 45.24 | 45.68 | 44.26 | 44.59 | 389 | NASDAQ | XP | Mon, Jun 28, 2021 | 44.98 | 45.20 | 44.23 | 44.98 | 388 | NASDAQ | XP | Fri, Jun 25, 2021 | 46.06 | 46.20 | 44.69 | 44.91 | 387 | NASDAQ | XP | Thu, Jun 24, 2021 | 46.80 | 46.80 | 45.34 | 45.79 | 386 | NASDAQ | XP | Wed, Jun 23, 2021 | 45.77 | 46.62 | 45.56 | 46.20 | 385 | NASDAQ | XP | Tue, Jun 22, 2021 | 45.62 | 45.99 | 45.00 | 45.67 | 384 | NASDAQ | XP | Mon, Jun 21, 2021 | 45.87 | 46.37 | 45.29 | 45.70 | 383 | NASDAQ | XP | Fri, Jun 18, 2021 | 46.13 | 46.78 | 45.64 | 46.00 | 382 | NASDAQ | XP | Thu, Jun 17, 2021 | 44.62 | 46.68 | 44.42 | 45.96 | 381 | NASDAQ | XP | Wed, Jun 16, 2021 | 44.23 | 44.96 | 43.88 | 44.65 | 380 | NASDAQ | XP | Tue, Jun 15, 2021 | 44.47 | 44.79 | 43.89 | 44.35 | 379 | NASDAQ | XP | Mon, Jun 14, 2021 | 44.29 | 44.88 | 44.08 | 44.39 | 378 | NASDAQ | XP | Fri, Jun 11, 2021 | 43.66 | 44.53 | 43.40 | 44.18 | 377 | NASDAQ | XP | Thu, Jun 10, 2021 | 42.37 | 43.78 | 41.81 | 43.53 | 376 | NASDAQ | XP | Wed, Jun 9, 2021 | 41.59 | 42.55 | 41.59 | 42.30 | 375 | NASDAQ | XP | Tue, Jun 8, 2021 | 41.35 | 41.68 | 40.59 | 41.54 | 374 | NASDAQ | XP | Mon, Jun 7, 2021 | 40.51 | 41.94 | 40.11 | 41.42 | 373 | NASDAQ | XP | Fri, Jun 4, 2021 | 39.82 | 40.57 | 39.79 | 40.45 | 372 | NASDAQ | XP | Thu, Jun 3, 2021 | 39.74 | 39.80 | 39.27 | 39.53 | 371 | NASDAQ | XP | Wed, Jun 2, 2021 | 39.52 | 40.87 | 39.08 | 40.00 | 370 | NASDAQ | XP | Tue, Jun 1, 2021 | 40.41 | 40.49 | 39.32 | 39.50 | 369 | NASDAQ | XP | Fri, May 28, 2021 | 38.85 | 40.23 | 38.42 | 39.66 | 368 | NASDAQ | XP | Thu, May 27, 2021 | 39.85 | 40.37 | 38.31 | 38.72 | 367 | NASDAQ | XP | Wed, May 26, 2021 | 38.94 | 40.19 | 38.76 | 39.83 | 366 | NASDAQ | XP | Tue, May 25, 2021 | 40.76 | 40.76 | 38.61 | 38.75 | 365 | NASDAQ | XP | Mon, May 24, 2021 | 40.72 | 40.72 | 39.05 | 39.86 | 364 | NASDAQ | XP | Fri, May 21, 2021 | 42.05 | 42.25 | 40.34 | 40.50 | 363 | NASDAQ | XP | Thu, May 20, 2021 | 42.07 | 42.40 | 41.56 | 41.68 | 362 | NASDAQ | XP | Wed, May 19, 2021 | 41.32 | 42.19 | 41.22 | 42.00 | 361 | NASDAQ | XP | Tue, May 18, 2021 | 43.19 | 43.80 | 42.05 | 42.14 | 360 | NASDAQ | XP | Mon, May 17, 2021 | 42.93 | 43.24 | 42.29 | 42.89 | 359 | NASDAQ | XP | Fri, May 14, 2021 | 41.84 | 43.13 | 41.46 | 42.90 | 358 | NASDAQ | XP | Thu, May 13, 2021 | 42.39 | 42.55 | 40.37 | 41.09 | 357 | NASDAQ | XP | Wed, May 12, 2021 | 43.45 | 43.68 | 41.32 | 41.44 | 356 | NASDAQ | XP | Tue, May 11, 2021 | 40.85 | 44.45 | 40.80 | 43.95 | 355 | NASDAQ | XP | Mon, May 10, 2021 | 44.69 | 44.70 | 42.51 | 42.63 | 354 | NASDAQ | XP | Fri, May 7, 2021 | 42.73 | 44.98 | 42.73 | 44.78 | 353 | NASDAQ | XP | Thu, May 6, 2021 | 43.04 | 43.07 | 41.05 | 42.46 | 352 | NASDAQ | XP | Wed, May 5, 2021 | 39.60 | 44.19 | 39.60 | 42.77 | 351 | NASDAQ | XP | Tue, May 4, 2021 | 38.92 | 39.01 | 38.01 | 38.43 | 350 | NASDAQ | XP | Mon, May 3, 2021 | 39.78 | 40.28 | 39.03 | 39.12 | 349 | NASDAQ | XP | Fri, Apr 30, 2021 | 38.81 | 39.73 | 38.43 | 39.60 | 348 | NASDAQ | XP | Thu, Apr 29, 2021 | 40.39 | 40.48 | 38.76 | 39.50 | 347 | NASDAQ | XP | Wed, Apr 28, 2021 | 38.18 | 39.56 | 37.39 | 39.51 | 346 | NASDAQ | XP | Tue, Apr 27, 2021 | 39.84 | 39.84 | 38.17 | 38.30 | 345 | NASDAQ | XP | Mon, Apr 26, 2021 | 40.31 | 40.40 | 38.60 | 39.40 | 344 | NASDAQ | XP | Fri, Apr 23, 2021 | 39.59 | 40.36 | 39.48 | 40.03 | 343 | NASDAQ | XP | Thu, Apr 22, 2021 | 39.79 | 40.82 | 39.30 | 39.53 | 342 | NASDAQ | XP | Wed, Apr 21, 2021 | 38.09 | 39.70 | 38.09 | 39.53 | 341 | NASDAQ | XP | Tue, Apr 20, 2021 | 38.11 | 38.64 | 37.40 | 38.40 | 340 | NASDAQ | XP | Mon, Apr 19, 2021 | 38.63 | 39.71 | 37.66 | 38.41 | 339 | NASDAQ | XP | Fri, Apr 16, 2021 | 39.11 | 39.25 | 38.21 | 38.87 | 338 | NASDAQ | XP | Thu, Apr 15, 2021 | 39.69 | 39.70 | 38.67 | 39.03 | 337 | NASDAQ | XP | Wed, Apr 14, 2021 | 38.94 | 39.81 | 38.72 | 39.20 | 336 | NASDAQ | XP | Tue, Apr 13, 2021 | 38.43 | 39.42 | 37.71 | 38.67 | 335 | NASDAQ | XP | Mon, Apr 12, 2021 | 39.10 | 39.19 | 37.80 | 38.25 | 334 | NASDAQ | XP | Fri, Apr 9, 2021 | 38.96 | 39.02 | 38.15 | 39.01 | 333 | NASDAQ | XP | Thu, Apr 8, 2021 | 38.81 | 39.47 | 38.28 | 39.02 | 332 | NASDAQ | XP | Wed, Apr 7, 2021 | 38.85 | 39.22 | 38.30 | 38.48 | 331 | NASDAQ | XP | Tue, Apr 6, 2021 | 39.11 | 39.35 | 38.57 | 38.88 | 330 | NASDAQ | XP | Mon, Apr 5, 2021 | 40.00 | 40.00 | 38.53 | 39.01 | 329 | NASDAQ | XP | Thu, Apr 1, 2021 | 37.80 | 40.10 | 37.64 | 39.69 | 328 | NASDAQ | XP | Wed, Mar 31, 2021 | 37.23 | 38.66 | 36.52 | 37.67 | 327 | NASDAQ | XP | Tue, Mar 30, 2021 | 36.86 | 37.38 | 36.19 | 36.71 | 326 | NASDAQ | XP | Mon, Mar 29, 2021 | 37.25 | 37.49 | 35.99 | 36.97 | 325 | NASDAQ | XP | Fri, Mar 26, 2021 | 37.72 | 37.85 | 36.28 | 37.62 | 324 | NASDAQ | XP | Thu, Mar 25, 2021 | 36.11 | 37.70 | 35.60 | 37.68 | 323 | NASDAQ | XP | Wed, Mar 24, 2021 | 38.93 | 38.93 | 36.44 | 36.55 | 322 | NASDAQ | XP | Tue, Mar 23, 2021 | 39.76 | 39.94 | 38.39 | 38.58 | 321 | NASDAQ | XP | Mon, Mar 22, 2021 | 39.64 | 40.29 | 39.12 | 39.76 | 320 | NASDAQ | XP | Fri, Mar 19, 2021 | 37.92 | 39.88 | 37.65 | 39.64 | 319 | NASDAQ | XP | Thu, Mar 18, 2021 | 40.59 | 40.59 | 37.84 | 37.99 | 318 | NASDAQ | XP | Wed, Mar 17, 2021 | 40.23 | 41.02 | 39.12 | 40.81 | 317 | NASDAQ | XP | Tue, Mar 16, 2021 | 41.24 | 41.33 | 40.10 | 40.69 | 316 | NASDAQ | XP | Mon, Mar 15, 2021 | 40.35 | 41.00 | 39.83 | 40.93 | 315 | NASDAQ | XP | Fri, Mar 12, 2021 | 40.12 | 40.87 | 39.00 | 40.67 | 314 | NASDAQ | XP | Thu, Mar 11, 2021 | 39.97 | 41.21 | 39.17 | 40.94 | 313 | NASDAQ | XP | Wed, Mar 10, 2021 | 38.49 | 39.11 | 37.42 | 38.30 | 312 | NASDAQ | XP | Tue, Mar 9, 2021 | 38.51 | 39.35 | 37.27 | 37.92 | 311 | NASDAQ | XP | Mon, Mar 8, 2021 | 40.61 | 41.57 | 37.50 | 37.54 | 310 | NASDAQ | XP | Fri, Mar 5, 2021 | 41.01 | 41.37 | 37.48 | 40.80 | 309 | NASDAQ | XP | Thu, Mar 4, 2021 | 41.69 | 42.59 | 39.18 | 40.40 | 308 | NASDAQ | XP | Wed, Mar 3, 2021 | 42.84 | 43.96 | 40.44 | 41.35 | 307 | NASDAQ | XP | Tue, Mar 2, 2021 | 43.50 | 44.23 | 41.93 | 43.37 | 306 | NASDAQ | XP | Mon, Mar 1, 2021 | 44.66 | 45.95 | 43.70 | 44.12 | 305 | NASDAQ | XP | Fri, Feb 26, 2021 | 45.55 | 46.12 | 43.82 | 44.14 | 304 | NASDAQ | XP | Thu, Feb 25, 2021 | 47.80 | 49.22 | 44.86 | 45.17 | 303 | NASDAQ | XP | Wed, Feb 24, 2021 | 46.40 | 47.99 | 44.60 | 47.73 | 302 | NASDAQ | XP | Tue, Feb 23, 2021 | 45.26 | 46.85 | 42.42 | 46.65 | 301 | NASDAQ | XP | Mon, Feb 22, 2021 | 48.13 | 48.50 | 45.76 | 46.06 | 300 | NASDAQ | XP | Fri, Feb 19, 2021 | 49.17 | 50.88 | 49.17 | 49.95 | 299 | NASDAQ | XP | Thu, Feb 18, 2021 | 49.66 | 50.10 | 48.34 | 48.72 | 298 | NASDAQ | XP | Wed, Feb 17, 2021 | 48.86 | 50.45 | 47.60 | 50.25 | 297 | NASDAQ | XP | Tue, Feb 16, 2021 | 49.28 | 51.49 | 48.96 | 49.93 | 296 | NASDAQ | XP | Fri, Feb 12, 2021 | 48.32 | 49.73 | 48.01 | 48.42 | 295 | NASDAQ | XP | Thu, Feb 11, 2021 | 47.78 | 48.54 | 46.88 | 48.51 | 294 | NASDAQ | XP | Wed, Feb 10, 2021 | 48.48 | 48.83 | 47.34 | 47.41 | 293 | NASDAQ | XP | Tue, Feb 9, 2021 | 48.32 | 48.43 | 47.04 | 47.91 | 292 | NASDAQ | XP | Mon, Feb 8, 2021 | 49.08 | 49.49 | 48.01 | 48.73 | 291 | NASDAQ | XP | Fri, Feb 5, 2021 | 48.76 | 49.25 | 47.91 | 48.55 | 290 | NASDAQ | XP | Thu, Feb 4, 2021 | 48.40 | 49.35 | 48.09 | 48.28 | 289 | NASDAQ | XP | Wed, Feb 3, 2021 | 48.67 | 49.64 | 47.30 | 48.02 | 288 | NASDAQ | XP | Tue, Feb 2, 2021 | 48.22 | 50.21 | 48.00 | 48.85 | 287 | NASDAQ | XP | Mon, Feb 1, 2021 | 44.55 | 47.30 | 44.37 | 47.15 | 286 | NASDAQ | XP | Fri, Jan 29, 2021 | 45.01 | 45.50 | 43.18 | 43.64 | 285 | NASDAQ | XP | Thu, Jan 28, 2021 | 44.79 | 45.91 | 44.38 | 44.87 | 284 | NASDAQ | XP | Wed, Jan 27, 2021 | 45.19 | 45.62 | 43.88 | 44.52 | 283 | NASDAQ | XP | Tue, Jan 26, 2021 | 44.63 | 46.10 | 44.31 | 45.54 | 282 | NASDAQ | XP | Mon, Jan 25, 2021 | 42.11 | 43.80 | 42.10 | 43.17 | 281 | NASDAQ | XP | Fri, Jan 22, 2021 | 42.30 | 42.36 | 41.56 | 42.11 | 280 | NASDAQ | XP | Thu, Jan 21, 2021 | 42.78 | 43.04 | 42.07 | 42.83 | 279 | NASDAQ | XP | Wed, Jan 20, 2021 | 43.53 | 44.32 | 42.24 | 42.58 | 278 | NASDAQ | XP | Tue, Jan 19, 2021 | 40.92 | 43.32 | 40.60 | 43.31 | 277 | NASDAQ | XP | Fri, Jan 15, 2021 | 40.12 | 40.48 | 39.64 | 39.79 | 276 | NASDAQ | XP | Thu, Jan 14, 2021 | 40.12 | 41.07 | 39.58 | 40.55 | 275 | NASDAQ | XP | Wed, Jan 13, 2021 | 40.64 | 40.96 | 39.39 | 39.73 | 274 | NASDAQ | XP | Tue, Jan 12, 2021 | 39.36 | 40.68 | 38.96 | 40.50 | 273 | NASDAQ | XP | Mon, Jan 11, 2021 | 39.81 | 40.20 | 38.96 | 39.10 | 272 | NASDAQ | XP | Fri, Jan 8, 2021 | 38.50 | 40.53 | 38.15 | 40.45 | 271 | NASDAQ | XP | Thu, Jan 7, 2021 | 37.95 | 38.64 | 37.54 | 38.27 | 270 | NASDAQ | XP | Wed, Jan 6, 2021 | 38.50 | 38.50 | 37.40 | 37.58 | 269 | NASDAQ | XP | Tue, Jan 5, 2021 | 39.18 | 39.90 | 38.85 | 38.94 | 268 | NASDAQ | XP | Mon, Jan 4, 2021 | 40.07 | 40.31 | 38.74 | 39.21 | 267 | NASDAQ | XP | Thu, Dec 31, 2020 | 40.41 | 40.41 | 39.38 | 39.67 | 266 | NASDAQ | XP | Wed, Dec 30, 2020 | 40.22 | 40.63 | 39.45 | 40.48 | 265 | NASDAQ | XP | Tue, Dec 29, 2020 | 40.52 | 40.72 | 39.70 | 40.01 | 264 | NASDAQ | XP | Mon, Dec 28, 2020 | 41.73 | 42.36 | 39.82 | 40.18 | 263 | NASDAQ | XP | Thu, Dec 24, 2020 | 41.05 | 41.67 | 40.79 | 41.35 | 262 | NASDAQ | XP | Wed, Dec 23, 2020 | 40.53 | 41.24 | 39.92 | 41.00 | 261 | NASDAQ | XP | Tue, Dec 22, 2020 | 41.17 | 41.49 | 39.92 | 40.31 | 260 | NASDAQ | XP | Mon, Dec 21, 2020 | 39.58 | 40.95 | 39.38 | 40.73 | 259 | NASDAQ | XP | Fri, Dec 18, 2020 | 41.05 | 41.59 | 39.81 | 40.39 | 258 | NASDAQ | XP | Thu, Dec 17, 2020 | 40.23 | 41.54 | 40.21 | 41.13 | 257 | NASDAQ | XP | Wed, Dec 16, 2020 | 38.88 | 40.36 | 38.54 | 40.07 | 256 | NASDAQ | XP | Tue, Dec 15, 2020 | 37.23 | 38.77 | 36.41 | 38.38 | 255 | NASDAQ | XP | Mon, Dec 14, 2020 | 35.95 | 37.65 | 35.56 | 36.72 | 254 | NASDAQ | XP | Fri, Dec 11, 2020 | 36.89 | 37.02 | 34.53 | 35.77 | 253 | NASDAQ | XP | Thu, Dec 10, 2020 | 37.59 | 38.14 | 36.19 | 37.08 | 252 | NASDAQ | XP | Wed, Dec 9, 2020 | 39.23 | 39.25 | 37.66 | 37.93 | 251 | NASDAQ | XP | Tue, Dec 8, 2020 | 38.61 | 39.03 | 37.60 | 38.95 | 250 | NASDAQ | XP | Mon, Dec 7, 2020 | 38.45 | 38.98 | 37.80 | 38.53 | 249 | NASDAQ | XP | Fri, Dec 4, 2020 | 38.51 | 38.99 | 37.36 | 38.46 | 248 | NASDAQ | XP | Thu, Dec 3, 2020 | 39.00 | 39.95 | 38.16 | 38.51 | 247 | NASDAQ | XP | Wed, Dec 2, 2020 | 40.08 | 41.52 | 39.48 | 40.41 | 246 | NASDAQ | XP | Tue, Dec 1, 2020 | 40.43 | 40.50 | 38.98 | 40.45 | 245 | NASDAQ | XP | Mon, Nov 30, 2020 | 41.60 | 42.27 | 39.79 | 41.01 | 244 | NASDAQ | XP | Fri, Nov 27, 2020 | 41.98 | 43.25 | 40.89 | 41.66 | 243 | NASDAQ | XP | Wed, Nov 25, 2020 | 41.99 | 42.23 | 41.41 | 41.98 | 242 | NASDAQ | XP | Tue, Nov 24, 2020 | 41.38 | 42.07 | 39.86 | 42.00 | 241 | NASDAQ | XP | Mon, Nov 23, 2020 | 40.02 | 40.77 | 39.18 | 40.77 | 240 | NASDAQ | XP | Fri, Nov 20, 2020 | 40.48 | 40.48 | 39.17 | 40.00 | 239 | NASDAQ | XP | Thu, Nov 19, 2020 | 39.39 | 40.85 | 38.76 | 40.60 | 238 | NASDAQ | XP | Wed, Nov 18, 2020 | 40.40 | 41.23 | 38.65 | 39.45 | 237 | NASDAQ | XP | Tue, Nov 17, 2020 | 39.78 | 40.46 | 38.87 | 40.40 | 236 | NASDAQ | XP | Mon, Nov 16, 2020 | 39.10 | 40.18 | 38.25 | 39.73 | 235 | NASDAQ | XP | Fri, Nov 13, 2020 | 38.72 | 39.00 | 37.80 | 38.57 | 234 | NASDAQ | XP | Thu, Nov 12, 2020 | 39.29 | 40.42 | 37.23 | 38.49 | 233 | NASDAQ | XP | Wed, Nov 11, 2020 | 39.62 | 42.38 | 39.35 | 39.52 | 232 | NASDAQ | XP | Tue, Nov 10, 2020 | 42.60 | 43.85 | 38.41 | 39.32 | 231 | NASDAQ | XP | Mon, Nov 9, 2020 | 44.54 | 44.87 | 41.84 | 43.06 | 230 | NASDAQ | XP | Fri, Nov 6, 2020 | 42.91 | 43.22 | 41.15 | 42.14 | 229 | NASDAQ | XP | Thu, Nov 5, 2020 | 41.42 | 43.63 | 40.87 | 42.95 | 228 | NASDAQ | XP | Wed, Nov 4, 2020 | 42.09 | 42.14 | 39.54 | 40.38 | 227 | NASDAQ | XP | Tue, Nov 3, 2020 | 41.53 | 42.68 | 40.79 | 42.34 | 226 | NASDAQ | XP | Mon, Nov 2, 2020 | 41.24 | 41.83 | 40.53 | 41.12 | 225 | NASDAQ | XP | Fri, Oct 30, 2020 | 39.96 | 40.19 | 38.82 | 40.08 | 224 | NASDAQ | XP | Thu, Oct 29, 2020 | 40.66 | 41.19 | 39.79 | 40.40 | 223 | NASDAQ | XP | Wed, Oct 28, 2020 | 41.88 | 42.35 | 40.32 | 40.63 | 222 | NASDAQ | XP | Tue, Oct 27, 2020 | 42.77 | 43.50 | 42.52 | 43.11 | 221 | NASDAQ | XP | Mon, Oct 26, 2020 | 42.97 | 43.40 | 41.45 | 42.78 | 220 | NASDAQ | XP | Fri, Oct 23, 2020 | 43.65 | 43.93 | 42.48 | 43.46 | 219 | NASDAQ | XP | Thu, Oct 22, 2020 | 45.51 | 45.99 | 42.75 | 43.67 | 218 | NASDAQ | XP | Wed, Oct 21, 2020 | 44.58 | 45.80 | 44.02 | 45.50 | 217 | NASDAQ | XP | Tue, Oct 20, 2020 | 42.31 | 44.77 | 42.31 | 44.49 | 216 | NASDAQ | XP | Mon, Oct 19, 2020 | 42.48 | 43.60 | 42.04 | 42.11 | 215 | NASDAQ | XP | Fri, Oct 16, 2020 | 43.07 | 43.32 | 41.63 | 42.22 | 214 | NASDAQ | XP | Thu, Oct 15, 2020 | 41.71 | 42.55 | 41.16 | 42.19 | 213 | NASDAQ | XP | Wed, Oct 14, 2020 | 41.50 | 44.24 | 41.09 | 43.00 | 212 | NASDAQ | XP | Tue, Oct 13, 2020 | 42.26 | 42.58 | 40.41 | 41.16 | 211 | NASDAQ | XP | Mon, Oct 12, 2020 | 43.00 | 43.25 | 42.25 | 42.54 | 210 | NASDAQ | XP | Fri, Oct 9, 2020 | 43.42 | 43.52 | 42.00 | 42.57 | 209 | NASDAQ | XP | Thu, Oct 8, 2020 | 42.25 | 43.12 | 41.94 | 42.98 | 208 | NASDAQ | XP | Wed, Oct 7, 2020 | 43.58 | 43.98 | 41.40 | 41.76 | 207 | NASDAQ | XP | Tue, Oct 6, 2020 | 42.17 | 43.46 | 41.81 | 43.08 | 206 | NASDAQ | XP | Mon, Oct 5, 2020 | 41.43 | 42.63 | 41.20 | 42.09 | 205 | NASDAQ | XP | Fri, Oct 2, 2020 | 40.85 | 42.60 | 40.66 | 40.91 | 204 | NASDAQ | XP | Thu, Oct 1, 2020 | 41.68 | 42.25 | 41.41 | 41.90 | 203 | NASDAQ | XP | Wed, Sep 30, 2020 | 41.48 | 42.72 | 41.11 | 41.69 | 202 | NASDAQ | XP | Tue, Sep 29, 2020 | 41.50 | 41.66 | 40.38 | 41.39 | 201 | NASDAQ | XP | Mon, Sep 28, 2020 | 44.01 | 44.12 | 41.21 | 41.50 | 200 | NASDAQ | XP | Fri, Sep 25, 2020 | 42.36 | 43.89 | 41.85 | 43.08 | 199 | NASDAQ | XP | Thu, Sep 24, 2020 | 40.97 | 42.93 | 40.65 | 42.56 | 198 | NASDAQ | XP | Wed, Sep 23, 2020 | 43.47 | 43.47 | 41.43 | 41.55 | 197 | NASDAQ | XP | Tue, Sep 22, 2020 | 42.53 | 43.67 | 42.00 | 43.38 | 196 | NASDAQ | XP | Mon, Sep 21, 2020 | 42.00 | 42.36 | 40.67 | 42.09 | 195 | NASDAQ | XP | Fri, Sep 18, 2020 | 43.94 | 44.52 | 42.99 | 43.06 | 194 | NASDAQ | XP | Thu, Sep 17, 2020 | 43.00 | 43.96 | 42.28 | 43.37 | 193 | NASDAQ | XP | Wed, Sep 16, 2020 | 44.25 | 44.47 | 43.70 | 43.99 | 192 | NASDAQ | XP | Tue, Sep 15, 2020 | 44.54 | 44.88 | 43.57 | 43.99 | 191 | NASDAQ | XP | Mon, Sep 14, 2020 | 45.00 | 45.50 | 43.60 | 44.08 | 190 | NASDAQ | XP | Fri, Sep 11, 2020 | 46.29 | 46.29 | 43.91 | 44.44 | 189 | NASDAQ | XP | Thu, Sep 10, 2020 | 47.90 | 48.79 | 44.85 | 45.43 | 188 | NASDAQ | XP | Wed, Sep 9, 2020 | 46.50 | 47.94 | 46.20 | 47.38 | 187 | NASDAQ | XP | Tue, Sep 8, 2020 | 45.35 | 46.80 | 44.50 | 45.70 | 186 | NASDAQ | XP | Fri, Sep 4, 2020 | 48.04 | 48.16 | 44.52 | 46.81 | 185 | NASDAQ | XP | Thu, Sep 3, 2020 | 48.90 | 49.01 | 45.67 | 47.89 | 184 | NASDAQ | XP | Wed, Sep 2, 2020 | 51.63 | 52.00 | 48.02 | 49.49 | 183 | NASDAQ | XP | Tue, Sep 1, 2020 | 49.71 | 52.53 | 49.47 | 51.03 | 182 | NASDAQ | XP | Mon, Aug 31, 2020 | 49.85 | 49.92 | 48.47 | 49.39 | 181 | NASDAQ | XP | Fri, Aug 28, 2020 | 50.08 | 50.80 | 48.77 | 49.74 | 180 | NASDAQ | XP | Thu, Aug 27, 2020 | 48.00 | 49.99 | 47.77 | 49.60 | 179 | NASDAQ | XP | Wed, Aug 26, 2020 | 47.10 | 48.00 | 46.56 | 47.77 | 178 | NASDAQ | XP | Tue, Aug 25, 2020 | 46.14 | 47.25 | 45.64 | 47.17 | 177 | NASDAQ | XP | Mon, Aug 24, 2020 | 44.00 | 46.81 | 44.00 | 46.14 | 176 | NASDAQ | XP | Fri, Aug 21, 2020 | 45.11 | 45.17 | 43.49 | 43.52 | 175 | NASDAQ | XP | Thu, Aug 20, 2020 | 43.77 | 45.20 | 43.74 | 45.14 | 174 | NASDAQ | XP | Wed, Aug 19, 2020 | 44.79 | 45.21 | 43.85 | 44.67 | 173 | NASDAQ | XP | Tue, Aug 18, 2020 | 44.37 | 45.30 | 44.25 | 44.57 | 172 | NASDAQ | XP | Mon, Aug 17, 2020 | 44.21 | 45.50 | 43.38 | 44.02 | 171 | NASDAQ | XP | Fri, Aug 14, 2020 | 45.09 | 45.40 | 43.63 | 44.15 | 170 | NASDAQ | XP | Thu, Aug 13, 2020 | 46.39 | 47.38 | 44.86 | 45.16 | 169 | NASDAQ | XP | Wed, Aug 12, 2020 | 50.13 | 52.94 | 44.77 | 46.53 | 168 | NASDAQ | XP | Tue, Aug 11, 2020 | 48.48 | 49.47 | 46.82 | 47.35 | 167 | NASDAQ | XP | Mon, Aug 10, 2020 | 48.58 | 49.20 | 46.50 | 47.98 | 166 | NASDAQ | XP | Fri, Aug 7, 2020 | 49.42 | 49.86 | 47.23 | 48.13 | 165 | NASDAQ | XP | Thu, Aug 6, 2020 | 48.12 | 51.07 | 48.05 | 50.00 | 164 | NASDAQ | XP | Wed, Aug 5, 2020 | 48.19 | 49.28 | 47.75 | 47.94 | 163 | NASDAQ | XP | Tue, Aug 4, 2020 | 46.92 | 48.23 | 46.57 | 47.85 | 162 | NASDAQ | XP | Mon, Aug 3, 2020 | 47.10 | 48.91 | 46.71 | 47.10 | 161 | NASDAQ | XP | Fri, Jul 31, 2020 | 47.62 | 47.62 | 45.60 | 46.50 | 160 | NASDAQ | XP | Thu, Jul 30, 2020 | 47.37 | 48.06 | 45.67 | 47.43 | 159 | NASDAQ | XP | Wed, Jul 29, 2020 | 47.93 | 48.57 | 46.74 | 48.46 | 158 | NASDAQ | XP | Tue, Jul 28, 2020 | 46.81 | 47.50 | 45.36 | 47.28 | 157 | NASDAQ | XP | Mon, Jul 27, 2020 | 44.92 | 47.85 | 44.85 | 47.23 | 156 | NASDAQ | XP | Fri, Jul 24, 2020 | 43.79 | 44.84 | 42.95 | 44.63 | 155 | NASDAQ | XP | Thu, Jul 23, 2020 | 45.56 | 46.38 | 43.88 | 44.32 | 154 | NASDAQ | XP | Wed, Jul 22, 2020 | 45.40 | 46.60 | 45.07 | 45.64 | 153 | NASDAQ | XP | Tue, Jul 21, 2020 | 45.22 | 46.45 | 44.51 | 44.94 | 152 | NASDAQ | XP | Mon, Jul 20, 2020 | 42.59 | 44.91 | 42.39 | 44.59 | 151 | NASDAQ | XP | Fri, Jul 17, 2020 | 42.92 | 43.19 | 41.54 | 42.59 | 150 | NASDAQ | XP | Thu, Jul 16, 2020 | 42.98 | 43.48 | 41.81 | 42.60 | 149 | NASDAQ | XP | Wed, Jul 15, 2020 | 45.09 | 45.56 | 43.92 | 44.93 | 148 | NASDAQ | XP | Tue, Jul 14, 2020 | 45.65 | 45.65 | 43.12 | 44.62 | 147 | NASDAQ | XP | Mon, Jul 13, 2020 | 47.59 | 50.63 | 44.05 | 45.73 | 146 | NASDAQ | XP | Fri, Jul 10, 2020 | 47.00 | 47.49 | 46.32 | 47.01 | 145 | NASDAQ | XP | Thu, Jul 9, 2020 | 48.10 | 48.13 | 46.24 | 47.16 | 144 | NASDAQ | XP | Wed, Jul 8, 2020 | 47.08 | 48.21 | 46.60 | 47.70 | 143 | NASDAQ | XP | Tue, Jul 7, 2020 | 47.50 | 48.21 | 46.46 | 46.75 | 142 | NASDAQ | XP | Mon, Jul 6, 2020 | 46.10 | 48.47 | 45.95 | 47.59 | 141 | NASDAQ | XP | Thu, Jul 2, 2020 | 46.52 | 46.83 | 44.50 | 44.79 | 140 | NASDAQ | XP | Wed, Jul 1, 2020 | 41.99 | 44.25 | 41.76 | 43.36 | 139 | NASDAQ | XP | Tue, Jun 30, 2020 | 43.07 | 44.00 | 41.79 | 42.01 | 138 | NASDAQ | XP | Mon, Jun 29, 2020 | 44.06 | 44.50 | 43.12 | 43.52 | 137 | NASDAQ | XP | Fri, Jun 26, 2020 | 45.96 | 46.34 | 43.75 | 43.88 | 136 | NASDAQ | XP | Thu, Jun 25, 2020 | 44.97 | 47.40 | 44.93 | 46.15 | 135 | NASDAQ | XP | Wed, Jun 24, 2020 | 46.15 | 47.36 | 44.58 | 44.81 | 134 | NASDAQ | XP | Tue, Jun 23, 2020 | 47.29 | 49.78 | 47.20 | 49.43 | 133 | NASDAQ | XP | Mon, Jun 22, 2020 | 47.37 | 47.92 | 46.01 | 46.45 | 132 | NASDAQ | XP | Fri, Jun 19, 2020 | 48.76 | 49.08 | 46.93 | 47.22 | 131 | NASDAQ | XP | Thu, Jun 18, 2020 | 46.26 | 48.68 | 45.44 | 48.08 | 130 | NASDAQ | XP | Wed, Jun 17, 2020 | 44.50 | 47.37 | 43.80 | 46.27 | 129 | NASDAQ | XP | Tue, Jun 16, 2020 | 43.32 | 44.99 | 43.19 | 43.85 | 128 | NASDAQ | XP | Mon, Jun 15, 2020 | 39.83 | 41.98 | 39.25 | 41.76 | 127 | NASDAQ | XP | Fri, Jun 12, 2020 | 40.22 | 42.60 | 39.66 | 41.20 | 126 | NASDAQ | XP | Thu, Jun 11, 2020 | 39.00 | 40.55 | 37.62 | 39.01 | 125 | NASDAQ | XP | Wed, Jun 10, 2020 | 40.68 | 42.57 | 39.73 | 42.24 | 124 | NASDAQ | XP | Tue, Jun 9, 2020 | 39.60 | 41.69 | 38.27 | 40.71 | 123 | NASDAQ | XP | Mon, Jun 8, 2020 | 36.69 | 41.39 | 36.58 | 41.04 | 122 | NASDAQ | XP | Fri, Jun 5, 2020 | 36.00 | 37.31 | 35.60 | 36.58 | 121 | NASDAQ | XP | Thu, Jun 4, 2020 | 34.64 | 34.88 | 33.55 | 34.68 | 120 | NASDAQ | XP | Wed, Jun 3, 2020 | 33.17 | 35.66 | 32.61 | 34.65 | 119 | NASDAQ | XP | Tue, Jun 2, 2020 | 30.91 | 32.57 | 30.51 | 32.25 | 118 | NASDAQ | XP | Mon, Jun 1, 2020 | 29.76 | 30.97 | 29.58 | 30.54 | 117 | NASDAQ | XP | Fri, May 29, 2020 | 30.29 | 30.71 | 29.19 | 30.36 | 116 | NASDAQ | XP | Thu, May 28, 2020 | 30.61 | 30.90 | 29.29 | 30.43 | 115 | NASDAQ | XP | Wed, May 27, 2020 | 31.46 | 32.37 | 30.37 | 30.52 | 114 | NASDAQ | XP | Tue, May 26, 2020 | 30.00 | 32.55 | 29.56 | 30.92 | 113 | NASDAQ | XP | Fri, May 22, 2020 | 28.41 | 29.29 | 27.78 | 28.80 | 112 | NASDAQ | XP | Thu, May 21, 2020 | 27.50 | 28.98 | 27.27 | 28.48 | 111 | NASDAQ | XP | Wed, May 20, 2020 | 26.60 | 27.90 | 26.50 | 27.50 | 110 | NASDAQ | XP | Tue, May 19, 2020 | 27.21 | 27.44 | 26.37 | 26.50 | 109 | NASDAQ | XP | Mon, May 18, 2020 | 27.12 | 27.88 | 26.83 | 27.57 | 108 | NASDAQ | XP | Fri, May 15, 2020 | 26.10 | 27.21 | 25.56 | 26.51 | 107 | NASDAQ | XP | Thu, May 14, 2020 | 27.05 | 27.13 | 25.11 | 26.06 | 106 | NASDAQ | XP | Wed, May 13, 2020 | 27.00 | 29.14 | 25.65 | 27.90 | 105 | NASDAQ | XP | Tue, May 12, 2020 | 25.38 | 25.95 | 24.61 | 24.86 | 104 | NASDAQ | XP | Mon, May 11, 2020 | 24.63 | 25.97 | 24.50 | 25.35 | 103 | NASDAQ | XP | Fri, May 8, 2020 | 24.97 | 25.34 | 24.40 | 25.11 | 102 | NASDAQ | XP | Thu, May 7, 2020 | 23.38 | 24.65 | 23.29 | 24.42 | 101 | NASDAQ | XP | Wed, May 6, 2020 | 22.76 | 23.61 | 22.33 | 22.89 | 100 | NASDAQ | XP | Tue, May 5, 2020 | 23.42 | 23.76 | 22.51 | 22.57 | 99 | NASDAQ | XP | Mon, May 4, 2020 | 22.73 | 23.36 | 22.53 | 22.93 | 98 | NASDAQ | XP | Fri, May 1, 2020 | 24.28 | 24.57 | 22.67 | 23.10 | 97 | NASDAQ | XP | Thu, Apr 30, 2020 | 24.86 | 25.61 | 24.38 | 25.16 | 96 | NASDAQ | XP | Wed, Apr 29, 2020 | 25.59 | 26.67 | 24.52 | 25.13 | 95 | NASDAQ | XP | Tue, Apr 28, 2020 | 24.20 | 25.60 | 23.92 | 24.93 | 94 | NASDAQ | XP | Mon, Apr 27, 2020 | 23.09 | 23.80 | 21.12 | 23.78 | 93 | NASDAQ | XP | Fri, Apr 24, 2020 | 25.87 | 25.87 | 22.80 | 22.90 | 92 | NASDAQ | XP | Thu, Apr 23, 2020 | 26.09 | 26.49 | 25.09 | 25.75 | 91 | NASDAQ | XP | Wed, Apr 22, 2020 | 25.42 | 26.44 | 24.92 | 26.02 | 90 | NASDAQ | XP | Tue, Apr 21, 2020 | 26.04 | 26.64 | 24.30 | 24.66 | 89 | NASDAQ | XP | Mon, Apr 20, 2020 | 25.78 | 26.99 | 25.58 | 26.93 | 88 | NASDAQ | XP | Fri, Apr 17, 2020 | 26.10 | 28.09 | 25.46 | 26.82 | 87 | NASDAQ | XP | Thu, Apr 16, 2020 | 24.61 | 25.76 | 23.50 | 25.45 | 86 | NASDAQ | XP | Wed, Apr 15, 2020 | 21.85 | 24.38 | 21.18 | 23.39 | 85 | NASDAQ | XP | Tue, Apr 14, 2020 | 21.78 | 24.11 | 21.78 | 22.78 | 84 | NASDAQ | XP | Mon, Apr 13, 2020 | 22.60 | 22.64 | 20.00 | 21.18 | 83 | NASDAQ | XP | Thu, Apr 9, 2020 | 22.12 | 24.88 | 21.90 | 22.57 | 82 | NASDAQ | XP | Wed, Apr 8, 2020 | 22.17 | 22.57 | 20.82 | 21.59 | 81 | NASDAQ | XP | Tue, Apr 7, 2020 | 21.73 | 22.60 | 21.08 | 21.53 | 80 | NASDAQ | XP | Mon, Apr 6, 2020 | 18.76 | 21.81 | 18.24 | 20.40 | 79 | NASDAQ | XP | Fri, Apr 3, 2020 | 17.67 | 18.55 | 16.88 | 17.66 | 78 | NASDAQ | XP | Thu, Apr 2, 2020 | 18.08 | 18.95 | 16.66 | 17.20 | 77 | NASDAQ | XP | Wed, Apr 1, 2020 | 18.46 | 18.80 | 17.30 | 17.93 | 76 | NASDAQ | XP | Tue, Mar 31, 2020 | 20.37 | 20.71 | 18.56 | 19.29 | 75 | NASDAQ | XP | Mon, Mar 30, 2020 | 22.14 | 22.25 | 20.18 | 20.58 | 74 | NASDAQ | XP | Fri, Mar 27, 2020 | 23.14 | 23.77 | 21.66 | 22.26 | 73 | NASDAQ | XP | Thu, Mar 26, 2020 | 23.00 | 25.91 | 23.00 | 24.83 | 72 | NASDAQ | XP | Wed, Mar 25, 2020 | 19.98 | 26.10 | 18.09 | 23.00 | 71 | NASDAQ | XP | Tue, Mar 24, 2020 | 18.12 | 21.00 | 17.77 | 19.64 | 70 | NASDAQ | XP | Mon, Mar 23, 2020 | 18.13 | 18.13 | 16.41 | 16.96 | 69 | NASDAQ | XP | Fri, Mar 20, 2020 | 21.00 | 22.64 | 17.86 | 17.94 | 68 | NASDAQ | XP | Thu, Mar 19, 2020 | 17.43 | 22.00 | 16.00 | 20.90 | 67 | NASDAQ | XP | Wed, Mar 18, 2020 | 19.08 | 19.82 | 15.50 | 17.60 | 66 | NASDAQ | XP | Tue, Mar 17, 2020 | 19.19 | 20.00 | 17.65 | 19.92 | 65 | NASDAQ | XP | Mon, Mar 16, 2020 | 18.59 | 22.93 | 18.02 | 18.54 | 64 | NASDAQ | XP | Fri, Mar 13, 2020 | 21.05 | 22.65 | 18.25 | 22.39 | 63 | NASDAQ | XP | Thu, Mar 12, 2020 | 18.76 | 19.00 | 16.02 | 17.71 | 62 | NASDAQ | XP | Wed, Mar 11, 2020 | 28.98 | 29.36 | 22.92 | 23.24 | 61 | NASDAQ | XP | Tue, Mar 10, 2020 | 28.43 | 31.72 | 27.83 | 29.95 | 60 | NASDAQ | XP | Mon, Mar 9, 2020 | 28.45 | 32.00 | 25.76 | 26.64 | 59 | NASDAQ | XP | Fri, Mar 6, 2020 | 34.65 | 34.97 | 30.10 | 30.99 | 58 | NASDAQ | XP | Thu, Mar 5, 2020 | 37.98 | 38.32 | 35.07 | 35.76 | 57 | NASDAQ | XP | Wed, Mar 4, 2020 | 36.61 | 39.36 | 36.02 | 38.84 | 56 | NASDAQ | XP | Tue, Mar 3, 2020 | 37.37 | 38.41 | 35.80 | 36.16 | 55 | NASDAQ | XP | Mon, Mar 2, 2020 | 35.06 | 38.63 | 35.00 | 37.15 | 54 | NASDAQ | XP | Fri, Feb 28, 2020 | 34.94 | 35.14 | 32.76 | 34.65 | 53 | NASDAQ | XP | Thu, Feb 27, 2020 | 35.74 | 36.80 | 33.72 | 35.45 | 52 | NASDAQ | XP | Wed, Feb 26, 2020 | 37.56 | 38.58 | 35.86 | 36.20 | 51 | NASDAQ | XP | Tue, Feb 25, 2020 | 39.71 | 40.17 | 37.29 | 37.50 | 50 | NASDAQ | XP | Mon, Feb 24, 2020 | 40.51 | 41.00 | 38.81 | 39.50 | 49 | NASDAQ | XP | Fri, Feb 21, 2020 | 42.65 | 42.80 | 40.60 | 42.33 | 48 | NASDAQ | XP | Thu, Feb 20, 2020 | 42.49 | 43.49 | 41.52 | 42.99 | 47 | NASDAQ | XP | Wed, Feb 19, 2020 | 41.26 | 42.87 | 41.05 | 42.49 | 46 | NASDAQ | XP | Tue, Feb 18, 2020 | 40.50 | 41.30 | 40.01 | 40.94 | 45 | NASDAQ | XP | Fri, Feb 14, 2020 | 41.46 | 41.57 | 39.58 | 40.32 | 44 | NASDAQ | XP | Thu, Feb 13, 2020 | 40.73 | 42.05 | 39.81 | 41.36 | 43 | NASDAQ | XP | Wed, Feb 12, 2020 | 39.11 | 41.12 | 39.11 | 40.91 | 42 | NASDAQ | XP | Tue, Feb 11, 2020 | 37.36 | 39.16 | 37.36 | 38.99 | 41 | NASDAQ | XP | Mon, Feb 10, 2020 | 37.22 | 37.55 | 35.60 | 37.32 | 40 | NASDAQ | XP | Fri, Feb 7, 2020 | 38.26 | 38.38 | 36.79 | 37.36 | 39 | NASDAQ | XP | Thu, Feb 6, 2020 | 40.22 | 40.45 | 37.92 | 38.30 | 38 | NASDAQ | XP | Wed, Feb 5, 2020 | 39.44 | 40.24 | 39.13 | 39.90 | 37 | NASDAQ | XP | Tue, Feb 4, 2020 | 40.81 | 41.54 | 38.81 | 38.97 | 36 | NASDAQ | XP | Mon, Feb 3, 2020 | 40.18 | 41.93 | 39.92 | 40.46 | 35 | NASDAQ | XP | Fri, Jan 31, 2020 | 39.00 | 40.74 | 38.62 | 40.14 | 34 | NASDAQ | XP | Thu, Jan 30, 2020 | 39.86 | 40.49 | 38.51 | 38.89 | 33 | NASDAQ | XP | Wed, Jan 29, 2020 | 39.24 | 40.47 | 38.89 | 40.33 | 32 | NASDAQ | XP | Tue, Jan 28, 2020 | 37.97 | 39.31 | 37.10 | 39.04 | 31 | NASDAQ | XP | Mon, Jan 27, 2020 | 36.50 | 38.41 | 35.56 | 37.61 | 30 | NASDAQ | XP | Fri, Jan 24, 2020 | 41.02 | 41.48 | 37.92 | 38.53 | 29 | NASDAQ | XP | Thu, Jan 23, 2020 | 42.88 | 42.89 | 40.59 | 41.00 | 28 | NASDAQ | XP | Wed, Jan 22, 2020 | 41.65 | 43.52 | 41.50 | 42.48 | 27 | NASDAQ | XP | Tue, Jan 21, 2020 | 39.88 | 41.67 | 39.40 | 40.59 | 26 | NASDAQ | XP | Fri, Jan 17, 2020 | 38.01 | 39.89 | 37.82 | 38.79 | 25 | NASDAQ | XP | Thu, Jan 16, 2020 | 37.75 | 38.00 | 37.60 | 37.70 | 24 | NASDAQ | XP | Wed, Jan 15, 2020 | 37.15 | 38.01 | 37.15 | 37.55 | 23 | NASDAQ | XP | Tue, Jan 14, 2020 | 37.78 | 38.24 | 37.00 | 37.15 | 22 | NASDAQ | XP | Mon, Jan 13, 2020 | 37.75 | 38.09 | 37.41 | 37.54 | 21 | NASDAQ | XP | Fri, Jan 10, 2020 | 37.96 | 38.80 | 37.42 | 37.59 | 20 | NASDAQ | XP | Thu, Jan 9, 2020 | 36.71 | 37.98 | 36.16 | 37.82 | 19 | NASDAQ | XP | Wed, Jan 8, 2020 | 36.64 | 37.26 | 35.90 | 36.89 | 18 | NASDAQ | XP | Tue, Jan 7, 2020 | 36.36 | 36.98 | 35.51 | 36.59 | 17 | NASDAQ | XP | Mon, Jan 6, 2020 | 37.74 | 37.80 | 35.63 | 36.21 | 16 | NASDAQ | XP | Fri, Jan 3, 2020 | 38.44 | 39.37 | 37.51 | 38.22 | 15 | NASDAQ | XP | Thu, Jan 2, 2020 | 38.59 | 39.12 | 38.20 | 38.59 | 14 | NASDAQ | XP | Tue, Dec 31, 2019 | 38.32 | 38.62 | 37.75 | 38.52 | 13 | NASDAQ | XP | Mon, Dec 30, 2019 | 38.61 | 38.97 | 37.11 | 38.27 | 12 | NASDAQ | XP | Fri, Dec 27, 2019 | 38.82 | 39.42 | 37.78 | 38.49 | 11 | NASDAQ | XP | Thu, Dec 26, 2019 | 39.75 | 39.99 | 38.42 | 38.67 | 10 | NASDAQ | XP | Tue, Dec 24, 2019 | 39.00 | 40.00 | 38.20 | 39.63 | 9 | NASDAQ | XP | Mon, Dec 23, 2019 | 40.06 | 40.19 | 37.86 | 39.23 | 8 | NASDAQ | XP | Fri, Dec 20, 2019 | 37.90 | 40.50 | 37.10 | 40.00 | 7 | NASDAQ | XP | Thu, Dec 19, 2019 | 37.50 | 38.30 | 35.85 | 37.76 | 6 | NASDAQ | XP | Wed, Dec 18, 2019 | 34.76 | 38.24 | 33.51 | 38.10 | 5 | NASDAQ | XP | Tue, Dec 17, 2019 | 35.86 | 35.86 | 33.36 | 34.30 | 4 | NASDAQ | XP | Mon, Dec 16, 2019 | 37.82 | 38.49 | 34.75 | 35.80 | 3 | NASDAQ | XP | Fri, Dec 13, 2019 | 34.70 | 38.32 | 34.10 | 37.71 | 2 | NASDAQ | XP | Thu, Dec 12, 2019 | 34.08 | 37.46 | 33.43 | 34.64 | 1 | NASDAQ | XP | Wed, Dec 11, 2019 | 32.75 | 35.00 | 32.10 | 34.46 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
